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

Super Micro Computer (NQ: SMCI )

446.23 +9.03 (+2.07%)
Streaming Delayed Price Updated: 9:38 AM 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 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 4,298,055 -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 9,034,375 -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 5,733,011 +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%)
Aug 01, 2024 704.56 724.45 658.58 672.24 5,422,923 -29.41(-4.19%)
Jul 31, 2024 710.00 720.56 691.81 701.65 4,954,195 +35.34(+5.30%)
Jul 30, 2024 705.00 707.00 656.31 666.31 4,880,462 -31.42(-4.50%)
Jul 29, 2024 720.73 730.01 692.31 697.73 3,913,617 -14.46(-2.03%)
Jul 26, 2024 710.61 724.29 697.55 712.19 4,389,014 +16.58(+2.38%)
Jul 25, 2024 699.99 720.50 663.20 695.61 7,044,763 -15.95(-2.24%)
Jul 24, 2024 765.00 773.65 705.10 711.56 6,770,748 -71.66(-9.15%)
Jul 23, 2024 778.54 805.47 762.19 783.22 4,206,141 -3.06(-0.39%)
Jul 22, 2024 806.40 808.75 765.40 786.28 4,923,245 -10.50(-1.32%)
Jul 19, 2024 788.23 821.92 778.32 796.78 8,351,503 -4.83(-0.60%)
Jul 18, 2024 831.05 834.95 774.07 801.61 5,963,399 -14.70(-1.80%)
Jul 17, 2024 845.50 846.65 814.80 816.31 5,752,439 -60.65(-6.92%)
Jul 16, 2024 901.32 903.98 866.01 876.96 4,363,310 -20.72(-2.31%)
Jul 15, 2024 940.00 963.30 882.00 897.68 8,667,886 -12.28(-1.35%)
Jul 12, 2024 889.61 926.00 875.80 909.96 5,165,474 +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%)
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%)
Mar 01, 2024 881.88 927.00 881.00 905.48 10,886,644 +39.36(+4.54%)
Feb 29, 2024 839.00 890.52 839.00 866.12 8,790,631 +49.58(+6.07%)
Feb 28, 2024 820.00 846.50 812.00 816.54 5,983,252 -34.57(-4.06%)
Feb 27, 2024 862.94 869.00 814.00 851.11 6,881,324 -25.23(-2.88%)
Feb 26, 2024 884.47 895.96 830.02 876.34 9,583,288 +16.33(+1.90%)
Feb 23, 2024 938.16 995.00 824.02 860.01 19,429,222 -115.51(-11.84%)
Feb 22, 2024 864.99 1004 834.00 975.52 25,253,480 +241.35(+32.87%)
Feb 21, 2024 749.75 772.50 708.08 734.17 14,568,111 -53.40(-6.78%)
Feb 20, 2024 790.00 802.00 692.50 787.57 25,354,782 -15.75(-1.96%)
Feb 16, 2024 1046 1078 801.15 803.32 34,044,984 -200.68(-19.99%)
Feb 15, 2024 945.00 1006 917.71 1004 25,114,028 +123.45(+14.02%)
Feb 14, 2024 823.31 886.03 820.88 880.55 19,924,388 +89.06(+11.25%)
Feb 13, 2024 750.00 800.00 745.51 791.49 14,420,648 +18.48(+2.39%)
Feb 12, 2024 761.34 810.00 745.07 773.01 16,838,920 +32.72(+4.42%)
Feb 09, 2024 710.05 745.17 708.90 740.29 10,834,792 +42.29(+6.06%)
Feb 08, 2024 670.76 714.49 666.05 698.00 9,382,914 +14.40(+2.11%)
Feb 07, 2024 675.00 699.77 660.00 683.60 12,292,399 +2.01(+0.29%)
Feb 06, 2024 673.00 686.00 625.81 681.59 18,423,672 +18.24(+2.75%)
Feb 05, 2024 589.88 670.00 587.95 663.35 17,295,504 +83.72(+14.44%)
Feb 02, 2024 592.52 606.00 565.00 579.63 12,189,577 -3.87(-0.66%)
Feb 01, 2024 540.00 587.61 536.00 583.50 13,503,410 +53.89(+10.18%)
Jan 31, 2024 503.35 546.00 503.33 529.61 11,954,383 +16.64(+3.24%)
Jan 30, 2024 547.32 554.44 501.17 512.97 17,881,936 +17.30(+3.49%)
Jan 29, 2024 475.67 495.72 471.90 495.67 11,217,908 +21.52(+4.54%)
Jan 26, 2024 467.10 483.25 459.70 474.15 5,035,586 -1.43(-0.30%)
Jan 25, 2024 476.11 483.66 466.11 475.58 6,675,978 +5.39(+1.15%)
Jan 24, 2024 471.29 496.78 460.23 470.19 12,094,584 +12.81(+2.80%)
Jan 23, 2024 436.00 458.27 416.54 457.38 9,627,399 +21.14(+4.85%)
Jan 22, 2024 456.35 485.86 410.19 436.24 18,799,192 +12.88(+3.04%)
Jan 19, 2024 347.56 428.69 338.88 423.36 23,112,624 +111.92(+35.94%)
Jan 18, 2024 330.01 334.00 306.47 311.44 4,745,560 -6.79(-2.13%)
Jan 17, 2024 320.51 322.00 305.75 318.23 3,581,329 -8.08(-2.48%)
Jan 16, 2024 340.55 352.00 324.31 326.31 4,727,073 -13.25(-3.90%)
Jan 12, 2024 345.53 349.48 338.29 339.56 2,289,207 -3.75(-1.09%)
Jan 11, 2024 344.84 355.18 330.74 343.31 4,160,873 +0.93(+0.27%)
Jan 10, 2024 347.00 357.99 332.24 342.38 5,339,850 -1.35(-0.39%)
Jan 09, 2024 318.33 349.18 317.21 343.73 6,694,243 +23.45(+7.32%)
Jan 08, 2024 294.89 321.82 293.52 320.28 4,254,850 +28.15(+9.64%)
Jan 05, 2024 288.80 298.88 287.57 292.13 2,343,098 +3.33(+1.15%)
Jan 04, 2024 280.50 295.48 276.27 288.80 2,308,592 +8.16(+2.91%)
Jan 03, 2024 277.25 287.89 276.52 280.64 1,676,268 -4.81(-1.69%)
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.