$30.81 -0.92 (%) Super Micro Computer Inc - NASDAQ

Feb. 9, 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
2/9/201631.2831.8830.3730.81627,622
2/8/201631.6832.0731.0631.73724,732
2/5/201632.0032.9031.3331.97781,558
2/4/201631.7233.2931.7232.30720,032
2/3/201631.0032.4630.8032.12818,849
2/2/201630.7131.5530.0130.86914,161
2/1/201629.6231.6329.1131.401,419,520
1/29/201627.9131.6027.5029.783,493,917
1/28/201627.6128.0026.3527.02745,975
1/27/201627.2228.0026.4627.281,007,029
1/26/201626.2027.0125.8226.49658,063
1/25/201625.9526.6225.6126.11818,842
1/22/201625.3826.0325.0125.99647,722
1/21/201625.3925.3924.6524.96640,242
1/20/201624.2625.6023.7625.22685,391
1/19/201624.7725.0924.0824.78728,363
1/15/201623.5024.5423.0224.43639,028
1/14/201625.1125.1123.3324.45930,618
1/13/201627.5027.6624.9725.001,218,040
1/12/201624.4928.4524.4727.273,803,325
1/11/201622.0422.4621.2521.52448,952
1/8/201622.0822.5321.8221.96456,366
1/7/201622.5022.6722.0022.03452,675
1/6/201622.7822.9722.5022.93304,577
1/5/201623.7424.0723.0423.11458,419
1/4/201623.8824.2223.3623.65465,281
12/31/201523.9525.0123.8724.51439,072
12/30/201524.6624.8224.1224.18276,655
12/29/201524.4124.7824.2624.65329,779
12/28/201524.5124.6924.0224.37361,142
12/24/201524.6624.9824.5824.66155,182
12/23/201524.3125.3624.1624.77439,537
12/22/201523.0824.2422.8924.04569,340
12/21/201522.5823.2322.5823.14487,338
12/18/201522.7923.0922.3122.32928,472
12/17/201523.4223.5122.7922.84226,884
12/16/201523.0023.5922.8623.23263,282
12/15/201523.0223.4922.7322.86476,739
12/14/201524.1024.1822.4522.75826,456
12/11/201524.3324.5123.9924.19653,805
12/10/201523.8924.9823.7324.82780,106
12/9/201525.2625.4923.8523.94769,646
12/8/201524.7325.5024.5225.25403,023
12/7/201526.3826.4024.8224.89571,658
12/4/201526.3827.0426.1626.54480,180
12/3/201526.6926.7326.0026.40432,181
12/2/201526.2226.8025.9326.56828,513
12/1/201524.6926.2824.5026.16716,250
11/30/201524.5824.8324.5424.56495,689
11/27/201524.2624.5224.1324.44143,698
11/25/201523.8224.2723.7724.14320,664
11/24/201523.5023.9923.4123.92395,419
11/23/201523.4724.0923.4623.61510,940
11/20/201523.4023.4923.1223.40546,998
11/19/201523.5624.1523.3823.48512,822
11/18/201524.6024.6023.3423.711,377,585
11/17/201524.6325.3724.3124.34558,779
11/16/201525.4026.2024.5024.74706,965
11/13/201526.2426.8925.3225.49430,268
11/12/201525.8026.7025.7826.38640,167
11/11/201528.9028.9226.0426.181,113,019
11/10/201530.0230.2529.1829.25363,817
11/9/201530.5430.8430.2030.30240,700
11/6/201530.0030.8129.9030.78450,489
11/5/201530.0730.4029.5330.08311,483
11/4/201529.9230.3629.7430.05326,043
11/3/201529.5230.7629.5229.90429,526
11/2/201528.1929.7428.1929.66431,607
10/30/201528.0028.8027.5028.21340,929
10/29/201528.1828.8827.9427.94381,830
10/28/201527.2928.4327.1828.39427,003
10/27/201527.5527.9227.0027.26332,727
10/26/201528.3728.4526.9927.56583,489
10/23/201526.5829.6626.5828.521,374,965
10/22/201525.4725.9925.1125.49592,948
10/21/201526.1026.4125.3725.40501,662
10/20/201526.2426.6825.8626.11296,933
10/19/201526.3526.6325.9026.34328,464
10/16/201526.0926.3825.7226.35373,374
10/15/201525.9226.1525.2425.99640,890
10/14/201526.6626.9925.9125.93754,821
10/13/201526.3227.1426.2326.92601,705
10/12/201526.8027.1925.2726.331,735,404
10/9/201527.2028.3426.3026.903,855,244
10/8/201531.2232.0930.8531.82669,147
10/7/201529.9131.8929.6331.68846,634
10/6/201528.9129.8628.7629.63397,311
10/5/201528.1029.0427.9528.81406,996
10/2/201526.2927.7426.2127.73340,432
10/1/201527.2127.5026.3526.61414,597
9/30/201527.0327.6326.8827.26424,536
9/29/201526.8727.4226.4026.65507,663
9/28/201527.5927.8526.5226.92595,640
9/25/201528.2528.7127.5527.80510,045
9/24/201528.3028.7127.0527.79803,795
9/23/201528.7328.8228.0728.54643,186
9/22/201528.5128.7828.1028.59498,489
9/21/201528.8529.5128.5028.91728,589
9/18/201528.8229.7028.6028.85726,748
9/17/201528.8029.9328.7829.35704,188
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center