$27.95 0.00 (%) Super Micro Computer Inc - NASDAQ

Dec. 6, 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
12/6/201627.8027.9827.3027.95286,552
12/5/201627.1527.6826.9527.60375,752
12/2/201626.0027.1026.0027.00292,482
12/1/201627.3027.4525.9526.20316,002
11/30/201626.6027.7026.6027.35505,017
11/29/201626.3026.6526.0026.10241,714
11/28/201626.5526.7525.9826.35343,556
11/25/201626.7026.9526.6026.8587,949
11/23/201626.4026.8526.4026.75241,648
11/22/201626.4526.6526.2026.60335,258
11/21/201626.0026.4525.9026.45285,995
11/18/201625.8526.0525.6325.95233,274
11/17/201625.4525.7825.4025.75206,513
11/16/201625.6525.8525.4525.50236,982
11/15/201625.8526.2025.4025.70312,052
11/14/201625.6526.2525.4025.70461,682
11/11/201623.9525.5523.9525.50568,104
11/10/201623.6024.4023.4523.90490,131
11/9/201622.3523.6322.0523.45495,397
11/8/201622.5522.9522.3522.75296,477
11/7/201622.6023.1522.2522.85341,605
11/4/201622.5522.5521.9822.05374,302
11/3/201622.5522.7822.3022.35362,845
11/2/201622.6523.3522.4522.60631,182
11/1/201623.6023.7522.6022.80501,681
10/31/201624.4524.6523.6523.70468,931
10/28/201623.5524.9023.3024.401,323,400
10/27/201622.2522.4521.8022.10494,054
10/26/201621.9022.5021.7022.15209,277
10/25/201621.7522.0321.5521.95302,896
10/24/201621.4521.8021.3521.70424,124
10/21/201621.7221.7221.4221.46229,485
10/20/201621.9122.0821.6721.89147,478
10/19/201621.7322.1821.6521.98253,829
10/18/201621.8722.0421.5421.85356,395
10/17/201621.4321.9021.3421.68175,678
10/14/201621.6321.7721.3621.37159,988
10/13/201622.0022.0021.2621.52333,244
10/12/201622.2522.3921.9422.22321,390
10/11/201622.6622.6622.0322.16435,719
10/10/201622.6722.9922.6222.71196,876
10/7/201622.9922.9922.4222.45229,831
10/6/201623.1323.1322.6322.95230,043
10/5/201623.0223.2522.9923.15323,060
10/4/201623.4323.7022.8123.02402,423
10/3/201623.3723.4923.0023.49337,853
9/30/201623.3023.4923.1823.37288,839
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center