Super Micro Computer (NQ: SMCI )

883.88 +36.50 (+4.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 777.36 781.35 700.00 738.30 13,529,244 -120.50(-14.03%)
Apr 30, 2024 876.00 910.84 851.08 858.80 7,313,290 -31.55(-3.54%)
Apr 29, 2024 839.00 897.84 830.00 890.35 5,856,317 +32.91(+3.84%)
Apr 26, 2024 799.22 861.00 788.05 857.44 7,068,807 +70.04(+8.90%)
Apr 25, 2024 725.96 796.86 721.12 787.40 5,069,527 +32.68(+4.33%)
Apr 24, 2024 788.99 806.99 737.05 754.72 6,730,973 -7.14(-0.94%)
Apr 23, 2024 730.00 793.37 714.06 761.86 8,325,805 +44.84(+6.25%)
Apr 22, 2024 731.92 733.84 671.00 717.02 9,295,459 +3.37(+0.47%)
Apr 19, 2024 871.00 890.83 710.95 713.65 17,238,974 -214.83(-23.14%)
Apr 18, 2024 961.88 972.99 917.46 928.48 4,297,157 -31.60(-3.29%)
Apr 17, 2024 992.01 1020 949.41 960.08 7,163,522 -16.22(-1.66%)
Apr 16, 2024 901.32 981.31 893.00 976.30 7,097,270 +93.55(+10.60%)
Apr 15, 2024 912.00 936.36 881.08 882.75 4,197,725 -15.74(-1.75%)
Apr 12, 2024 920.30 924.99 894.00 898.49 3,332,366 -38.79(-4.14%)
Apr 11, 2024 912.00 945.36 907.19 937.28 3,672,542 +28.74(+3.16%)
Apr 10, 2024 876.15 924.00 871.10 908.54 4,133,545 +4.34(+0.48%)
Apr 09, 2024 925.00 937.24 881.00 904.20 4,027,458 -24.30(-2.62%)
Apr 08, 2024 962.49 964.00 902.00 928.50 4,312,252 -19.52(-2.06%)
Apr 05, 2024 968.00 981.99 932.02 948.02 5,344,527 -9.97(-1.04%)
Apr 04, 2024 1031 1057 956.16 957.99 5,803,647 -57.58(-5.67%)
Apr 03, 2024 975.00 1042 965.83 1016 6,167,936 +5.66(+0.56%)
Apr 02, 2024 1000 1013 975.09 1010 4,222,029 -27.24(-2.63%)
Apr 01, 2024 1010 1069 1005 1037 5,178,606 +27.12(+2.69%)
Mar 28, 2024 1009 1011 1010 1010 3,463,217 -13.26(-1.30%)
Mar 27, 2024 1042 1048 986.34 1023 5,252,549 -1.77(-0.17%)
Mar 26, 2024 1087 1106 1022 1025 6,346,878 -17.73(-1.70%)
Mar 25, 2024 972.75 1073 967.00 1043 7,002,864 +70.05(+7.20%)
Mar 22, 2024 954.54 985.47 947.20 972.74 5,069,174 +1.13(+0.12%)
Mar 21, 2024 938.00 994.44 906.16 971.61 8,543,986 +75.14(+8.38%)
Mar 20, 2024 900.00 905.50 855.00 896.47 7,554,792 -14.50(-1.59%)
Mar 19, 2024 888.61 925.00 863.00 910.97 10,472,525 -89.71(-8.96%)
Mar 18, 2024 1107 1148 952.06 1001 11,507,955 -68.15(-6.38%)
Mar 15, 2024 1123 1136 1066 1069 17,330,212 -61.28(-5.42%)
Mar 14, 2024 1175 1196 1111 1130 6,239,249 -57.96(-4.88%)
Mar 13, 2024 1149 1198 1122 1188 5,864,693 +25.07(+2.16%)
Mar 12, 2024 1124 1166 1094 1163 6,721,634 +82.78(+7.66%)
Mar 11, 2024 1100 1111 1025 1080 7,102,420 -59.79(-5.24%)
Mar 08, 2024 1212 1229 1092 1140 11,750,613 -19.75(-1.70%)
Mar 07, 2024 1133 1162 1090 1160 8,736,480 +35.06(+3.12%)
Mar 06, 2024 1158 1170 1092 1125 11,914,738 +33.87(+3.10%)
Mar 05, 2024 1035 1098 976.10 1091 13,237,596 +16.49(+1.53%)
Mar 04, 2024 1039 1155 1020 1074 20,089,204 +168.86(+18.65%)
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.