$40.18 -0.95 (%) Super Micro Computer Inc - NASDAQ

Feb. 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
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
12/31/201435.1735.5834.5134.88220,565
12/30/201435.1835.6934.5234.93197,203
12/29/201436.5036.5535.0735.39240,560
12/26/201436.5836.6736.1636.39143,390
12/24/201436.1836.7135.7736.39140,541
12/23/201436.8937.0035.3735.91400,472
12/22/201435.2836.6635.2236.53419,035
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center