$30.10 +0.52 (%) Super Micro Computer Inc - NASDAQ

Jul. 1, 2015 | 10:21 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMCI historical data

Date Open High Low Close Volume
6/30/201529.7429.9329.3429.58476,208
6/29/201530.0030.0829.3229.41849,113
6/26/201531.4831.7730.2830.39650,238
6/25/201532.8332.8331.5031.56424,980
6/24/201533.3133.3132.6532.67377,696
6/23/201533.4233.4332.9733.32323,720
6/22/201533.3933.4332.7933.31494,641
6/19/201533.0333.3532.9333.21685,394
6/18/201532.6433.0432.5132.94510,265
6/17/201532.5032.8832.2832.52830,668
6/16/201532.8133.0832.0332.57723,930
6/15/201534.2634.4732.8632.92765,070
6/12/201534.5034.6733.8533.93493,102
6/11/201534.4735.2934.3634.74670,128
6/10/201533.5334.8133.5334.65574,658
6/9/201533.6333.7933.2133.44289,324
6/8/201533.5233.8033.1133.54518,467
6/5/201533.3833.8633.1333.68423,054
6/4/201534.6034.9833.3233.521,131,575
6/3/201534.6535.3734.4734.96311,347
6/2/201535.0135.1534.5034.60499,597
6/1/201534.7435.5133.7535.21892,575
5/29/201533.7433.9133.3033.46667,221
5/28/201534.2234.4633.6333.77427,474
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!