Super Micro Computer, Inc. (SMCI) NASDAQ

49.27

+2.66(+5.71%)

Updated at June 26 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 26, 202547.0649.2749.2749.5246.0771.96M
June 25, 202543.3346.6146.6146.9343.1284.18M
June 24, 202541.3942.8442.8443.1541.0658.07M
June 23, 202543.4740.8940.8943.640.7869.27M
June 20, 202545.6445.3245.3246.1844.1448.81M
June 18, 202542.9844.4744.4745.6742.7940.41M
June 17, 202543.2443.1143.1144.2242.9120.6M
June 16, 202542.2843.6943.6944.4242.0733.86M
June 13, 202542.0341.5641.5642.4740.7436.49M
June 12, 202542.6543.3643.3644.0842.3224.67M
June 11, 202543.6543.2143.2144.5542.7833.75M
June 10, 202543.1942.9142.9143.6542.3421.49M
June 09, 202542.2443.1243.1243.3741.8827.41M
June 06, 202542.0441.5541.5542.4241.3925.27M
June 05, 202543.5940.7740.7744.1840.3440.7M
June 04, 202543.9344.1344.1344.7242.8830.83M
June 03, 202541.3343.1943.1943.941.1341.73M
June 02, 202539.6541.241.241.2439.5125.94M
May 30, 202540.7140.0240.0240.9339.0534.73M
May 29, 202543.1741.1541.1543.9741.0436.01M
May 28, 202541.9341.9641.9642.9440.9539.35M
May 27, 202541.4141.5741.5743.0940.8139.74M
May 23, 202539.7740.0940.0940.4839.1137.49M
May 22, 202541.6941.3241.3242.4441.1830.29M
May 21, 202543.5341.6541.6544.3341.2354.37M
May 20, 202544.7942.7742.7744.8342.442.68M
May 19, 202544.2344.7944.7946.4144.1445.62M
May 16, 202545.546.1546.1547.845.0397.42M
May 15, 202544.0543.9643.9645.3841.4186.56M
May 14, 202545.93454546.5743.08167.68M
May 13, 202534.4638.8938.8939.134.1891.58M
May 12, 202533.8933.5233.5235.0732.9551.33M
May 09, 202532.1331.9931.9932.8431.231.27M
May 08, 202532.9332.1132.1133.1931.9542.46M
May 07, 202531.132.4832.4832.9730.5458.04M
May 06, 202531.7232.9432.9433.3431.5237.92M
May 05, 202533.132.1732.1733.4932.1233.48M
May 02, 202532.9433.7133.7134.1332.6945.01M
May 01, 202532.1532.7332.7333.7831.1554.77M
April 30, 202529.1231.531.531.5228.7986.79M
April 29, 202536.92363637.2935.9429.96M
April 28, 202536.5437.2737.2737.8236.0642.51M
April 25, 202535.9136.4736.4736.7435.337.87M
April 24, 202533.6535.8135.8136.4833.5149.76M
April 23, 202533.0232.932.9134.9932.6355.96M
April 22, 202530.0830.5830.5831.0529.5731.51M
April 21, 202530.7529.5129.5130.9128.935.38M
April 17, 202532.0831.5131.5132.2530.4426.8M
April 16, 202531.8631.8931.8933.6530.9238.56M
April 15, 202533.2233.4833.4834.5933.0727.66M
April 14, 202535.0333.1233.1235.1232.9733.24M
April 11, 202534.0833.1533.1534.3332.5727.5M
April 10, 202535.0333.5633.5635.4832.535.1M
April 09, 202531.9936.7136.7137.3931.4168.88M
April 08, 202535.1431.7131.7135.4930.9260.07M
April 07, 202527.91333334.1527.673.01M
April 04, 202530.729.8229.8231.1927.6554.03M
April 03, 202532.0332.3232.3233.1631.5545.05M
April 02, 202534.0235.0935.0936.0533.7739.93M
April 01, 202534.2535.0535.0535.933.941.75M