Super Micro Computer (NQ: SMCI )

909.96 +20.74 (+2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 889.61 926.00 875.80 909.96 5,161,357 +20.74(+2.33%)
Jul 11, 2024 910.35 915.14 865.81 889.22 5,649,132 -10.76(-1.20%)
Jul 10, 2024 888.70 913.98 873.36 899.98 5,036,449 +4.37(+0.49%)
Jul 09, 2024 907.83 934.55 883.02 895.61 6,531,738 -3.73(-0.41%)
Jul 08, 2024 864.00 926.88 860.05 899.34 9,812,332 +52.76(+6.23%)
Jul 05, 2024 847.30 866.70 828.25 846.58 4,809,313 -0.42(-0.05%)
Jul 03, 2024 837.19 857.19 821.01 847.00 3,197,899 +9.83(+1.17%)
Jul 02, 2024 799.40 850.92 796.29 837.17 5,490,907 +24.85(+3.06%)
Jul 01, 2024 831.44 832.00 773.81 812.32 7,119,932 -7.03(-0.86%)
Jun 28, 2024 899.00 899.88 815.20 819.35 16,506,743 -71.01(-7.98%)
Jun 27, 2024 831.01 892.78 825.62 890.36 7,141,412 +59.20(+7.12%)
Jun 26, 2024 843.50 852.14 808.27 831.16 4,546,458 -11.96(-1.42%)
Jun 25, 2024 846.51 857.22 823.00 843.12 4,721,624 +16.14(+1.95%)
Jun 24, 2024 881.00 882.50 820.00 826.98 7,707,969 -78.28(-8.65%)
Jun 21, 2024 900.10 917.95 863.22 905.26 7,466,814 -12.38(-1.35%)
Jun 20, 2024 961.29 1014 900.32 917.63 13,422,749 -2.38(-0.26%)
Jun 18, 2024 897.00 938.88 883.31 920.01 8,762,207 +32.60(+3.67%)
Jun 17, 2024 857.40 921.91 828.09 887.41 8,912,382 +42.87(+5.08%)
Jun 14, 2024 846.93 872.00 825.61 844.54 6,598,950 -26.56(-3.05%)
Jun 13, 2024 785.00 883.17 784.00 871.10 11,599,553 +96.36(+12.44%)
Jun 12, 2024 785.00 801.35 766.16 774.74 4,113,024 +7.13(+0.93%)
Jun 11, 2024 780.00 784.98 763.09 767.61 3,036,809 -19.25(-2.45%)
Jun 10, 2024 761.65 804.00 753.03 786.86 4,876,053 +17.75(+2.31%)
Jun 07, 2024 763.64 782.91 758.47 769.11 3,449,109 -8.81(-1.13%)
Jun 06, 2024 805.00 808.00 755.55 777.92 5,028,451 -24.60(-3.07%)
Jun 05, 2024 795.00 822.54 780.18 802.52 6,302,525 +30.91(+4.01%)
Jun 04, 2024 759.00 780.66 754.00 771.61 4,070,829 +1.02(+0.13%)
Jun 03, 2024 802.00 806.05 741.22 770.59 6,153,373 -13.92(-1.77%)
May 31, 2024 816.00 819.65 760.01 784.51 7,408,095 -43.43(-5.25%)
May 30, 2024 832.00 845.24 815.20 827.94 4,735,930 -11.78(-1.40%)
May 29, 2024 858.63 863.80 827.09 839.72 4,926,309 -35.00(-4.00%)
May 28, 2024 899.00 909.65 865.00 874.72 6,229,328 -9.16(-1.04%)
May 24, 2024 858.00 899.20 838.61 883.88 6,850,525 +36.50(+4.31%)
May 23, 2024 934.49 972.31 835.66 847.38 11,452,104 -25.89(-2.96%)
May 22, 2024 910.12 911.65 862.51 873.27 5,607,510 -25.68(-2.86%)
May 21, 2024 889.00 939.94 877.77 898.95 5,913,960 -4.99(-0.55%)
May 20, 2024 902.00 925.25 870.05 903.94 5,354,667 +16.05(+1.81%)
May 17, 2024 925.20 931.99 878.00 887.89 5,192,535 -16.51(-1.83%)
May 16, 2024 924.00 971.02 901.00 904.40 6,997,947 -47.96(-5.04%)
May 15, 2024 844.01 954.50 835.27 952.36 9,735,288 +129.99(+15.81%)
May 14, 2024 775.00 829.24 766.77 822.37 4,989,607 +39.61(+5.06%)
May 13, 2024 810.82 811.99 762.63 782.76 2,810,541 -15.74(-1.97%)
May 10, 2024 817.44 833.39 793.25 798.50 3,791,369 -1.20(-0.15%)
May 09, 2024 828.51 830.86 790.51 799.70 3,877,168 -22.94(-2.79%)
May 08, 2024 802.35 843.77 800.38 822.64 3,716,821 +3.35(+0.41%)
May 07, 2024 811.00 834.20 806.26 819.29 4,075,591 -11.06(-1.33%)
May 06, 2024 791.83 833.08 786.90 830.35 5,327,290 +47.65(+6.09%)
May 03, 2024 770.00 801.59 768.00 782.70 5,235,283 +20.18(+2.65%)
May 02, 2024 767.16 768.21 709.12 762.52 6,487,002 +24.22(+3.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.