$34.93 +0.47 (%) Super Micro Computer Inc - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMCI historical data

Date Open High Low Close Volume
12/19/201434.6635.3234.0734.931,250,238
12/18/201433.0334.5633.0134.47559,678
12/17/201431.2632.7530.9832.64357,284
12/16/201431.3131.8931.0931.29251,553
12/15/201431.6331.9930.7831.44273,588
12/12/201430.9331.8130.6631.38317,989
12/11/201431.3332.2731.1931.31303,901
12/10/201431.8232.4131.2631.32302,185
12/9/201431.3432.2830.3032.01480,355
12/8/201433.2433.2431.1731.61391,148
12/5/201433.0833.4532.9133.26244,346
12/4/201433.6733.9532.9533.03278,668
12/3/201432.7633.9032.4733.67344,029
12/2/201432.1332.7731.6432.76283,464
12/1/201433.1233.1732.2032.20293,057
11/28/201434.0234.0233.1933.28145,730
11/26/201433.4733.9133.3933.81227,366
11/25/201434.1834.1833.5133.55177,618
11/24/201434.0734.3533.4434.02332,378
11/21/201434.0334.6033.7033.75316,590
11/20/201433.0833.4532.3033.35473,415
11/19/201434.0034.3533.2233.45416,794
11/18/201434.4934.6033.8934.19559,971
11/17/201434.6734.7633.7734.18408,695
11/14/201433.8134.9533.8134.67424,391
11/13/201433.6734.3633.6633.71265,566
11/12/201433.4333.8433.2533.67229,321
11/11/201433.6634.0332.8333.74405,074
11/10/201433.9334.0033.2633.70406,928
11/7/201432.7833.9532.6733.93484,517
11/6/201432.4733.1932.4132.90539,556
11/5/201432.9733.0631.9332.25528,212
11/4/201432.6133.0032.0732.77432,227
11/3/201431.9233.0031.7032.68495,810
10/31/201432.2232.4331.7831.96504,778
10/30/201431.5332.0831.2431.78393,757
10/29/201431.6931.7930.7431.60453,736
10/28/201430.8131.8930.6931.53774,565
10/27/201430.2030.8030.0630.70611,653
10/24/201430.3431.0030.0730.55913,954
10/23/201429.2730.7929.1730.75887,423
10/22/201428.8030.2228.0628.812,198,632
10/21/201425.6226.6425.4926.48643,736
10/20/201425.0025.6525.0025.44462,113
10/17/201424.7525.2124.4224.99493,370
10/16/201421.8924.2021.5023.95442,705
10/15/201422.7823.9722.3323.90517,906
10/14/201423.0323.9722.7823.23411,946
10/13/201422.8523.6422.7323.10573,873
10/10/201423.1523.6022.3822.85644,989
10/9/201424.1124.2523.3523.46531,128
10/8/201424.0024.5523.0924.19981,670
10/7/201425.1225.2824.5024.60623,811
10/6/201427.3627.4224.7025.161,151,777
10/3/201427.6627.8927.0727.17369,665
10/2/201428.4228.5426.3227.37792,678
10/1/201429.4229.6928.0328.58829,655
9/30/201429.4030.1129.1029.42651,829
9/29/201428.7029.5428.5129.40492,145
9/26/201427.8928.7027.7828.41324,954
9/25/201428.8928.9027.4127.75385,690
9/24/201427.8128.9727.5128.90471,480
9/23/201428.2228.4427.5227.80345,432
9/22/201428.3528.6327.9028.27270,603
9/19/201429.1529.3928.3828.42532,339
9/18/201428.5829.6528.5629.03633,477
9/17/201426.7028.5426.5628.36770,713
9/16/201426.0826.9525.9026.82355,390
9/15/201426.1926.3625.6526.26287,202
9/12/201426.1026.3525.7226.10346,169
9/11/201425.1726.0425.0126.03204,558
9/10/201425.6825.7925.2125.33278,539
9/9/201426.5626.8525.5725.61289,936
9/8/201425.5126.8025.5126.57324,047
9/5/201425.5625.8625.1725.49194,141
9/4/201425.8526.1825.2825.56317,537
9/3/201427.2327.6425.4625.69590,683
9/2/201424.9027.0524.9027.00861,149
8/29/201424.7524.9024.3024.49324,568
8/28/201424.9325.0324.5524.73206,237
8/27/201424.7025.2824.7025.07256,918
8/26/201424.5824.9824.5424.70389,175
8/25/201424.8225.2324.5024.57263,107
8/22/201424.7025.0324.1424.55417,346
8/21/201425.1525.2824.5924.98219,635
8/20/201425.7025.9925.1525.27405,409
8/19/201425.9226.0525.6425.97263,495
8/18/201425.7326.0525.2625.81390,192
8/15/201425.7825.8725.0025.32394,283
8/14/201425.3525.7025.1925.41353,228
8/13/201424.7625.2024.6825.14314,901
8/12/201424.8324.9924.3724.63204,626
8/11/201424.3725.0824.1224.79318,732
8/8/201424.6224.9024.0824.33406,546
8/7/201424.8425.6324.6324.92260,562
8/6/201425.8926.0423.3524.811,554,424
8/5/201426.6926.9826.2226.89541,781
8/4/201425.8526.9225.7226.75546,620
8/1/201426.2826.3025.0925.59357,369
7/31/201426.2226.5925.7526.17591,691
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center