Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Super Micro Computer (NQ: SMCI )

457.27 +20.07 (+4.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 439.18 458.18 436.21 457.27 7,634,516 +20.07(+4.59%)
Sep 19, 2024 455.08 457.61 435.58 437.20 4,945,264 +0.32(+0.07%)
Sep 18, 2024 443.70 460.95 436.15 436.88 5,749,653 -2.50(-0.57%)
Sep 17, 2024 452.78 457.88 435.31 439.38 3,643,356 -9.72(-2.16%)
Sep 16, 2024 447.16 457.16 433.55 449.10 4,297,339 -8.06(-1.76%)
Sep 13, 2024 442.93 469.50 438.96 457.16 6,996,788 +15.03(+3.40%)
Sep 12, 2024 441.34 449.50 431.72 442.13 4,937,431 -3.27(-0.73%)
Sep 11, 2024 416.00 446.00 411.22 445.40 7,332,462 +32.68(+7.92%)
Sep 10, 2024 410.65 418.88 400.73 412.72 4,944,062 +2.85(+0.70%)
Sep 09, 2024 392.73 417.77 387.51 409.87 8,016,563 +23.41(+6.06%)
Sep 06, 2024 402.00 406.69 382.80 386.46 9,047,994 -28.14(-6.79%)
Sep 05, 2024 411.35 421.93 406.82 414.60 6,193,610 -8.87(-2.09%)
Sep 04, 2024 420.12 435.42 408.40 423.47 7,155,701 -18.31(-4.14%)
Sep 03, 2024 430.05 464.40 428.71 441.78 9,715,811 +4.08(+0.93%)
Aug 30, 2024 457.97 459.30 419.55 437.70 10,935,093 -11.12(-2.48%)
Aug 29, 2024 435.88 475.33 435.36 448.82 13,042,043 +5.33(+1.20%)
Aug 28, 2024 485.94 487.47 395.18 443.49 36,897,516 -104.15(-19.02%)
Aug 27, 2024 518.90 557.00 513.50 547.64 11,671,480 -14.87(-2.64%)
Aug 26, 2024 610.00 618.18 555.24 562.51 9,034,376 -50.73(-8.27%)
Aug 23, 2024 611.15 626.98 603.88 613.24 5,337,524 +8.42(+1.39%)
Aug 22, 2024 629.37 630.82 602.24 604.82 6,113,759 -18.96(-3.04%)
Aug 21, 2024 612.89 628.75 601.78 623.78 5,733,012 +12.87(+2.11%)
Aug 20, 2024 616.74 630.50 598.38 610.91 6,056,573 -12.71(-2.04%)
Aug 19, 2024 622.00 629.79 595.28 623.62 6,874,369 -5.18(-0.82%)
Aug 16, 2024 624.01 639.73 612.07 628.80 8,062,113 +2.11(+0.34%)
Aug 15, 2024 584.48 636.75 573.19 626.69 9,527,218 +49.60(+8.59%)
Aug 14, 2024 584.12 585.30 546.36 577.09 6,995,714 +9.66(+1.70%)
Aug 13, 2024 563.84 583.87 548.63 567.43 8,109,264 +26.45(+4.89%)
Aug 12, 2024 511.11 564.00 510.47 540.98 9,167,229 +32.22(+6.33%)
Aug 09, 2024 510.39 514.96 492.04 508.76 5,919,035 -1.18(-0.23%)
Aug 08, 2024 497.00 528.62 478.56 509.94 11,815,246 +17.24(+3.50%)
Aug 07, 2024 532.46 547.00 488.88 492.70 18,091,478 -124.24(-20.14%)
Aug 06, 2024 616.01 628.79 588.82 616.94 10,990,550 +8.11(+1.33%)
Aug 05, 2024 535.59 626.74 529.50 608.83 7,065,468 -15.82(-2.53%)
Aug 02, 2024 630.00 636.98 582.46 624.65 7,715,321 -47.59(-7.08%)
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.