Skip to main content

Super Micro Computer (NQ: SMCI )

860.01 -115.51 (-11.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 938.16 995.00 824.02 860.01 19,372,032 -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 14,568,128 -53.40(-6.78%)
Feb 20, 2024 790.00 802.00 692.50 787.57 25,354,790 -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 9,383,097 +14.40(+2.11%)
Feb 07, 2024 675.00 699.77 660.00 683.60 12,292,158 +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 11,218,042 +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 4,745,570 -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%)
Jan 02, 2024 280.00 287.00 275.88 285.45 1,901,847 +1.19(+0.42%)
Dec 29, 2023 291.51 293.34 280.17 284.26 2,104,416 -7.19(-2.47%)
Dec 28, 2023 293.61 297.25 290.64 291.45 1,261,536 -3.55(-1.20%)
Dec 27, 2023 298.00 299.00 290.85 295.00 1,410,652 +0.67(+0.23%)
Dec 26, 2023 290.91 296.71 287.44 294.33 2,427,041 +4.61(+1.59%)
Dec 22, 2023 307.57 309.25 285.05 289.72 4,439,508 -14.46(-4.75%)
Dec 21, 2023 308.94 313.98 300.73 304.18 2,501,740 +2.10(+0.70%)
Dec 20, 2023 315.51 320.62 301.08 302.08 3,115,908 -13.86(-4.39%)
Dec 19, 2023 315.00 321.34 308.01 315.94 3,997,336 -6.25(-1.94%)
Dec 18, 2023 304.42 327.55 302.94 322.19 5,739,145 +22.08(+7.36%)
Dec 15, 2023 295.00 301.91 292.46 300.11 3,752,734 +5.71(+1.94%)
Dec 14, 2023 278.00 296.33 277.90 294.40 4,533,681 +21.08(+7.71%)
Dec 13, 2023 267.00 275.61 262.50 273.32 2,722,074 +7.95(+3.00%)
Dec 12, 2023 261.57 268.55 258.25 265.37 2,176,129 +3.11(+1.19%)
Dec 11, 2023 263.04 270.70 257.02 262.26 3,128,857 -10.39(-3.81%)
Dec 08, 2023 255.00 274.20 254.61 272.65 3,157,504 +16.50(+6.44%)
Dec 07, 2023 255.50 258.50 251.29 256.15 2,397,794 +2.73(+1.08%)
Dec 06, 2023 267.50 268.06 253.37 253.42 2,856,026 -9.54(-3.63%)
Dec 05, 2023 263.45 269.94 259.71 262.96 2,552,763 -3.39(-1.27%)
Dec 04, 2023 267.20 269.16 256.81 266.35 2,957,569 -3.28(-1.22%)
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.