Super Micro Computer, Inc. (SMCI) NASDAQ

33.96

-0.366(-1.07%)

Updated at December 26 01:05PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 26, 202435.0934.5734.5735.4134.239.36M
December 24, 202432.334.3334.3335.532.1941.33M
December 23, 202431.8232.432.432.5931.5826.03M
December 20, 202430.9531.5931.5933.4730.5170.67M
December 19, 202432.9231.2431.2433.4730.8238.79M
December 18, 202433.832.2332.2334.7232.0148.01M
December 17, 202433.6433.833.835.3733.3441.61M
December 16, 202431.5133.4433.4435.3831.281.88M
December 13, 20243736.4536.4537.5535.5557.49M
December 12, 202437.8138.0838.0839.837.525.25M
December 11, 202438.1938.3438.3438.5336.0767.52M
December 10, 202443.3940.5440.5443.4139.7782.59M
December 09, 202447.9345.3745.374845.0636.99M
December 06, 202442.0342.9942.9944.0941.3434.51M
December 05, 202442.4241.1441.1442.8340.9271.03M
December 04, 202440.1541.8141.8142.539.5296.32M
December 03, 202444.4240.2140.2145.9938.82204.35M
December 02, 202437.7841.741.744.1535.32220M
November 29, 202432.9732.6432.6433.4931.1160.07M
November 27, 202435.2635.0735.0737.1434.4362.62M
November 26, 202437.5934.4334.4337.6734.0395.31M
November 25, 202436.0338.4138.4139.2335.55166.19M
November 22, 202430.8433.1533.1534.3730.5137.2M
November 21, 202427.6829.729.730.526.51117.23M
November 20, 202427.2925.825.827.7124.82105.37M
November 19, 202427.1127.7427.7429.3925.61180.64M
November 18, 202420.0321.6921.6922.72072.56M
November 15, 202417.817.6717.6718.5217.6219.19M
November 14, 202417.9918.0118.0119.2417.3695.15M
November 13, 202421.0120.6320.6321.820.633.77M
November 12, 202422.1121.9921.9923.0621.9423.71M
November 11, 202422.3523.2323.2323.6621.371.26M
November 08, 202425.6924.5224.5226.2523.7660.55M
November 07, 202422.4825.4725.4725.7822.1187.19M
November 06, 202420.8722.722.72320.2121.54M
November 05, 202425.9827.727.72825.181.82M
November 04, 202424.8926.0326.0327.9723.992.05M
November 01, 202427.626.426.428.7426.2368.53M
October 31, 202430.0629.1129.1130.8927.22127.34M
October 30, 202434.8533.0733.073832.2236.42M
October 29, 202447.6749.1249.1249.746.7534.62M
October 28, 202447.847.7247.7248.7247.2827.05M
October 25, 202446.6847.2947.2948.446.4631.5M
October 24, 202445.6746.2246.2247.2445.6323.13M
October 23, 202445.4445.0245.0246.1444.6118.7M
October 22, 202447.7945.9745.9748.1844.8141.25M
October 21, 202447.3947.8247.8248.8846.9335.83M
October 18, 202448.0848.7848.7848.9547.3210.98M
October 17, 202450.447.5847.5850.6147.1546.81M
October 16, 202448.348.7548.7550.3547.2650.14M
October 15, 202447.3547.7647.7648.6145.7338.02M
October 14, 202448.1847.3947.3949.4646.4443.18M
October 11, 202445.8347.847.848.1545.7534.53M
October 10, 202445.846.1846.1846.9944.433.69M
October 09, 202445.8547.2947.2949.3545.5364.55M
October 08, 202450.0945.3545.3550.144.06106.19M
October 07, 202441.5347.3847.3847.8841.5136.43M
October 04, 202442.340.7540.7542.9240.5319.82M
October 03, 202441.842.8542.8544.2341.714.63M
October 02, 202440.0140.340.340.4839.843.75M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2024 Stoculator.com. All rights reserved