$26.67 +0.90 (%) Super Micro Computer Inc - NASDAQ

Jul. 31, 2015 | 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
7/31/201526.1527.0126.1526.67740,816
7/30/201525.5225.8225.1625.77236,395
7/29/201525.3525.9725.2725.70303,869
7/28/201525.4325.5024.5925.33508,425
7/27/201525.2425.4224.8525.20227,265
7/24/201525.6926.0325.1525.45485,591
7/23/201525.4526.4025.3025.76618,078
7/22/201525.0425.5524.7125.39456,399
7/21/201525.0625.3924.8125.06397,591
7/20/201525.3025.3924.6924.99468,910
7/17/201525.2925.3924.7025.14622,547
7/16/201525.4525.9325.0725.19868,745
7/15/201526.1526.3124.9025.17845,120
7/14/201525.6426.1725.5126.04713,912
7/13/201525.8726.1625.3625.41522,707
7/10/201526.0826.4325.4225.85566,044
7/9/201527.6128.1125.2025.811,563,347
7/8/201527.5127.8427.0027.55802,415
7/7/201528.0128.1026.7327.61948,171
7/6/201528.5129.0027.8027.98801,865
7/2/201530.2630.4728.9529.02426,065
7/1/201529.8030.3229.7730.25530,350
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
  • Showing 1-100 of 1,259 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!