$23.24 0.00 (%) Super Micro Computer Inc - NASDAQ

Sep. 29, 2016 | 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
9/29/201623.5523.6523.1123.24293,612
9/28/201623.6323.6323.3323.59327,285
9/27/201623.3523.6923.1923.51302,069
9/26/201623.2723.6023.2123.41273,533
9/23/201623.0623.8022.8523.49544,403
9/22/201622.7423.2322.6322.78398,928
9/21/201622.2922.7722.2822.74346,982
9/20/201621.8522.4221.7922.12240,003
9/19/201621.4121.9521.4121.72358,718
9/16/201621.9321.9621.1721.38485,599
9/15/201621.4622.0921.4521.93266,600
9/14/201621.3321.6321.0321.45207,165
9/13/201621.3321.5321.2121.36255,107
9/12/201620.9021.4420.7721.44327,920
9/9/201621.3521.4520.8721.09390,212
9/8/201621.8221.9721.3221.46460,281
9/7/201622.0022.2521.8821.94283,919
9/6/201622.5022.5021.7621.96301,267
9/2/201622.1922.2521.8422.15465,561
9/1/201621.7422.2721.6022.14351,636
8/31/201622.0022.0021.4521.63414,571
8/30/201621.8022.3021.7922.06414,464
8/29/201621.2421.8521.0021.72408,900
8/26/201621.6921.9221.2521.37287,326
8/25/201621.6321.9021.4121.80231,840
8/24/201621.6322.0121.5321.66437,918
8/23/201621.2721.6921.2721.62314,337
8/22/201621.3521.5621.1021.25273,177
8/19/201621.4621.7721.4121.46258,301
8/18/201621.4921.6221.3921.57319,530
8/17/201621.6521.7721.3521.44210,680
8/16/201621.6021.8921.2821.61268,056
8/15/201621.7521.9121.5921.75394,232
8/12/201621.5921.8021.5921.65179,186
8/11/201621.4521.6921.2721.64258,669
8/10/201621.5421.6321.1321.30345,358
8/9/201621.5421.9021.2421.45418,800
8/8/201621.4521.7521.1021.60429,486
8/5/201620.0021.6419.3221.481,237,339
8/4/201620.6220.9020.3720.42434,997
8/3/201620.9721.0420.5420.54413,193
8/2/201621.5921.6620.9521.07378,988
8/1/201621.4921.6821.3721.56350,952
7/29/201621.4021.5921.2021.55590,734
7/28/201621.3521.5421.1321.40333,661
7/27/201621.0621.3521.0221.30533,118
7/26/201620.3021.1220.3020.98586,070
7/25/201620.1020.7920.0720.34619,166
7/22/201620.0020.4320.0020.05882,232
7/21/201619.5820.0119.5620.01946,676
7/20/201619.0919.5918.9719.562,201,829
7/19/201620.5420.5918.6019.028,027,180
7/18/201626.1526.5626.0126.34157,258
7/15/201626.2526.2525.8026.00163,038
7/14/201626.2026.4325.8926.15332,083
7/13/201626.1826.2325.6826.07246,056
7/12/201625.5526.3425.5425.98360,503
7/11/201625.3725.6925.1725.24191,422
7/8/201624.6725.3624.5725.29356,959
7/7/201624.3524.6724.1424.43242,377
7/6/201623.8024.2123.1924.16379,438
7/5/201624.5024.5723.7223.82240,165
7/1/201624.7724.9924.3124.57230,807
6/30/201624.3224.8524.2924.85341,741
6/29/201624.2624.5523.9924.37258,598
6/28/201623.8724.4423.4323.99472,068
6/27/201624.8625.1723.5623.78391,872
6/24/201625.5625.9925.1625.211,158,315
6/23/201626.7726.9926.7226.81267,538
6/22/201627.0127.0626.3726.41237,297
6/21/201626.8727.0326.6227.01348,789
6/20/201626.5526.9026.5526.76313,552
6/17/201626.2326.3725.9126.11460,834
6/16/201626.1026.3525.6826.28223,159
6/15/201626.4126.5026.1026.30318,084
6/14/201624.8026.3824.8026.27756,155
6/13/201625.5125.6924.7824.80529,871
6/10/201625.7425.9525.3925.77431,475
6/9/201625.7925.9725.5725.89508,876
6/8/201625.8925.9625.4625.81648,213
6/7/201626.5426.6825.7625.80673,718
6/6/201626.5226.6526.3226.46319,682
6/3/201626.5126.7426.2226.57230,086
6/2/201626.3526.5626.1826.42211,794
6/1/201626.2626.5425.9526.35291,533
5/31/201626.0726.3826.0026.24387,688
5/27/201625.8926.3325.8926.05287,841
5/26/201625.8526.0025.6025.79294,991
5/25/201626.1826.3125.6625.89430,730
5/24/201625.1726.2925.1725.95494,860
5/23/201625.1425.9425.1325.15338,309
5/20/201624.6925.3524.3925.20206,348
5/19/201624.9325.0824.4024.48214,107
5/18/201624.8825.4624.7824.97310,331
5/17/201625.0425.3124.6024.87563,835
5/16/201625.2125.5625.0525.09443,774
5/13/201625.0925.3524.5125.03856,993
5/12/201626.5026.5025.0025.08898,926
5/11/201626.9227.1526.2626.31320,558
5/10/201627.0027.0526.5426.90344,499
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center