$34.20 +0.69 (%) Super Micro Computer Inc - NASDAQ

May. 27, 2015 | 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
5/27/201533.4934.3533.3034.20628,516
5/26/201533.3533.8633.1033.51755,069
5/22/201533.2033.8133.1533.60421,131
5/21/201532.9733.3132.6133.26384,087
5/20/201532.4533.3232.4433.04811,731
5/19/201533.4833.4832.6132.88891,827
5/18/201533.0533.5332.6233.48814,391
5/15/201533.2633.2832.6233.09810,276
5/14/201532.3233.3232.0033.24694,086
5/13/201531.2532.3531.2532.00758,869
5/12/201530.8831.5130.6331.19536,670
5/11/201530.9131.4330.7930.93448,024
5/8/201530.5031.4730.1130.90764,785
5/7/201529.8730.3829.6430.10583,188
5/6/201529.7230.5229.6829.85674,350
5/5/201529.7830.0028.8729.10500,940
5/4/201529.3030.1729.2929.84589,370
5/1/201528.8329.5228.8029.28468,518
4/30/201529.6730.0328.3428.77740,101
4/29/201529.4929.9828.8629.841,089,215
4/28/201530.6630.7529.5629.68954,581
4/27/201530.4331.4130.4030.79974,002
4/24/201531.2131.5230.1630.44853,644
4/23/201531.7231.8131.0831.23768,719
4/22/201533.7534.0030.6331.904,053,375
4/21/201537.2037.5234.5634.811,803,616
4/20/201536.9237.8636.8137.06507,926
4/17/201537.3337.3336.4636.81455,305
4/16/201536.9637.9936.3937.77530,131
4/15/201535.5437.1935.4636.95703,932
4/14/201535.4135.7835.0835.45257,050
4/13/201535.3135.9335.2235.32369,446
4/10/201534.6035.4234.4235.12279,373
4/9/201534.3134.6133.6834.54321,883
4/8/201533.7334.7033.6934.25288,237
4/7/201533.7934.1433.4133.67264,310
4/6/201533.8234.1833.4733.67250,427
4/2/201533.7634.3033.7634.07365,682
4/1/201533.1333.8032.6733.72397,243
3/31/201533.9634.0333.1733.21410,072
3/30/201533.9234.5933.9134.11375,596
3/27/201533.0434.1233.0433.91444,820
3/26/201532.3933.5232.0933.20850,985
3/25/201535.3635.5333.2533.32916,736
3/24/201536.6236.7935.2135.36673,688
3/23/201537.1637.5436.6036.64379,854
3/20/201536.7537.6836.7237.16527,523
3/19/201535.2436.7535.2036.67453,241
3/18/201535.4535.7735.1535.42665,960
3/17/201536.2536.2635.0135.43684,110
3/16/201536.0637.0936.0636.39479,173
3/13/201537.1537.2735.3136.061,069,082
3/12/201538.3038.3736.7637.31580,625
3/11/201537.2438.2337.0638.18365,826
3/10/201537.7537.9036.7237.05538,439
3/9/201538.1238.4637.6438.06418,831
3/6/201539.2039.4938.0538.11336,820
3/5/201539.3740.1538.9439.35289,818
3/4/201539.6139.6138.9239.24300,693
3/3/201540.2340.3139.3339.80423,030
3/2/201540.2140.5639.7140.33389,473
2/27/201541.7741.7840.1440.18539,597
2/26/201540.3542.0040.2141.13832,147
2/25/201541.0041.0038.7640.15859,561
2/24/201538.7840.7738.6140.73932,869
2/23/201539.2739.3537.9138.67475,272
2/20/201539.3039.3038.6639.24219,286
2/19/201539.1939.3838.6139.17200,182
2/18/201539.6539.8738.5339.11379,834
2/17/201539.6740.1239.5839.94381,356
2/13/201540.0040.3839.3339.74475,197
2/12/201539.6740.1339.3140.04552,221
2/11/201539.8040.4439.1339.19906,383
2/10/201537.7039.2737.1839.20841,980
2/9/201536.8837.4336.5437.19313,035
2/6/201536.8537.3536.2337.13447,967
2/5/201535.9736.7735.5636.64577,182
2/4/201535.8136.2535.5135.69384,522
2/3/201536.5737.1135.6535.88486,960
2/2/201537.0037.0035.3136.47450,389
1/30/201537.6238.1936.5336.57498,724
1/29/201537.4238.0837.0137.87382,315
1/28/201538.0038.3637.3037.39656,303
1/27/201536.1737.9835.3937.33685,369
1/26/201536.2936.8936.0136.71598,233
1/23/201536.6537.0135.8036.35667,189
1/22/201534.5036.8934.0136.88698,747
1/21/201539.2139.8033.9334.112,757,273
1/20/201535.2938.6634.9737.741,319,373
1/16/201533.2335.1533.0835.07524,435
1/15/201533.9233.9232.8833.15591,269
1/14/201533.9333.9633.0933.70261,053
1/13/201534.3335.2133.2734.21336,712
1/12/201534.7034.8533.6934.16233,915
1/9/201534.8535.1234.1934.53207,412
1/8/201533.3335.1433.2134.73360,929
1/7/201533.0733.2432.2133.00355,263
1/6/201533.7034.1032.3232.76338,646
1/5/201534.4735.0033.1833.67390,016
1/2/201535.2335.5834.1034.73207,315
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center