$21.30 +0.32 (%) Super Micro Computer Inc - NASDAQ

Jul. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMCI historical data

Date Open High Low Close Volume
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
5/9/201626.8527.1626.6126.88347,444
5/6/201626.6226.9926.5526.97393,199
5/5/201626.3126.9026.3126.61415,270
5/4/201626.3026.8026.2026.52487,876
5/3/201626.9327.2026.3926.72468,768
5/2/201626.9227.1726.6027.15696,802
4/29/201627.6927.6926.5026.91983,751
4/28/201628.5329.0028.2228.26559,581
4/27/201628.7929.0028.0928.71361,831
4/26/201628.6028.9828.2128.70315,744
4/25/201628.3628.7827.9528.41399,196
4/22/201627.8028.6027.7928.51385,934
4/21/201627.9328.1427.5127.67275,719
4/20/201627.8428.6827.7127.98499,526
4/19/201627.3228.3227.1527.89580,502
4/18/201626.7227.4326.1027.13832,558
4/15/201628.5029.3926.7026.793,080,499
4/14/201633.9233.9432.8533.32312,500
4/13/201633.2933.8932.8033.83277,405
4/12/201633.1833.4032.5033.13218,240
4/11/201633.5233.9933.1533.18198,780
4/8/201633.9934.0932.6933.37207,535
4/7/201633.9334.2433.4733.66317,095
4/6/201634.1534.2433.2734.23264,676
4/5/201633.8434.4233.6134.18242,371
4/4/201634.5534.6033.5734.03300,047
4/1/201633.6334.6933.0934.49309,953
3/31/201633.4734.4733.2634.08281,794
3/30/201634.0534.1933.0433.37211,814
3/29/201632.6433.8832.2033.73291,099
3/28/201632.7232.9532.3632.67164,325
3/24/201632.0732.6331.6832.51260,106
3/23/201632.9032.9732.0232.17199,456
3/22/201632.7433.3032.6832.99225,450
3/21/201632.8533.0232.1632.99327,525
3/18/201633.2333.5332.7732.90311,189
3/17/201632.3833.2132.2233.06323,732
3/16/201631.6332.7231.5632.42261,231
3/15/201632.2032.2031.4731.70294,628
3/14/201632.0232.5431.8532.30227,071
3/11/201632.2732.4831.0732.19202,676
3/10/201631.6232.2630.8631.73338,241
3/9/201631.5032.0831.3731.59365,946
3/8/201632.5032.5330.5831.38447,585
3/7/201632.5433.2432.1032.83349,190
3/4/201633.6133.7332.4232.63447,761
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center