Super Micro Computer, Inc. (SMCI) NASDAQ

31.57

+2.41(+8.26%)

Updated at February 05 03:46PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 05, 202531.0331.5931.5933.1329.7543.98M
February 04, 202527.8128.9228.9229.4527.3530.48M
February 03, 202527.226.8526.8527.6125.7141.56M
January 31, 202528.728.5228.5230.7628.3437.86M
January 30, 202528.5828.4428.4428.6327.8116.02M
January 29, 202528.3227.827.828.5127.6125.32M
January 28, 202529.4428.1328.1329.727.2223.16M
January 27, 202530.3129.0729.0731.9528.4259.38M
January 24, 20253434.2434.2434.4233.794.66M
January 23, 202533.2533.4133.4133.8532.7921.38M
January 22, 202533.9733.7833.7834.9832.730.73M
January 21, 202531.3832.4532.4533.4931.1139.34M
January 17, 202531.7530.8230.8231.8330.7623.99M
January 16, 202531.931.1231.1232.8230.8926.77M
January 15, 202531.3830.9930.9931.7130.4827.42M
January 14, 202531.9530.5330.5332.3930.421.52M
January 13, 202530.8431.0831.0831.2429.0133.41M
January 10, 202532.332.632.634.0831.7129.48M
January 08, 202533.9732.6132.6133.9731.7225.24M
January 07, 202536.3434.4434.4436.5534.4114.3M
January 06, 202534.9536.4536.4538.534.9255.89M
January 03, 202530.4133.3333.3333.4530.1333.62M
January 02, 202530.9730.0530.0531.3929.924.08M
December 31, 202430.8730.4830.4831.3929.9526.55M
December 30, 202431.2830.6830.6831.4930.1231.75M
December 27, 202433.25323233.5631.6431.71M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved