$29.88 -0.91 (%) Super Micro Computer Inc - NASDAQ

Apr. 28, 2015 | 12:06 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMCI historical data

Date Open High Low Close Volume
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
2/5/201535.9736.7735.5636.64577,182
2/4/201535.8136.2535.5135.69384,522
2/3/201536.5737.1135.6535.88486,960
2/2/201537.0037.0035.3136.47450,389
1/30/201537.6238.1936.5336.57498,724
1/29/201537.4238.0837.0137.87382,315
1/28/201538.0038.3637.3037.39656,303
1/27/201536.1737.9835.3937.33685,369
1/26/201536.2936.8936.0136.71598,233
1/23/201536.6537.0135.8036.35667,189
1/22/201534.5036.8934.0136.88698,747
1/21/201539.2139.8033.9334.112,757,273
1/20/201535.2938.6634.9737.741,319,373
1/16/201533.2335.1533.0835.07524,435
1/15/201533.9233.9232.8833.15591,269
1/14/201533.9333.9633.0933.70261,053
1/13/201534.3335.2133.2734.21336,712
1/12/201534.7034.8533.6934.16233,915
1/9/201534.8535.1234.1934.53207,412
1/8/201533.3335.1433.2134.73360,929
1/7/201533.0733.2432.2133.00355,263
1/6/201533.7034.1032.3232.76338,646
1/5/201534.4735.0033.1833.67390,016
1/2/201535.2335.5834.1034.73207,315
12/31/201435.1735.5834.5134.88220,565
12/30/201435.1835.6934.5234.93197,203
12/29/201436.5036.5535.0735.39240,560
12/26/201436.5836.6736.1636.39143,390
12/24/201436.1836.7135.7736.39140,541
12/23/201436.8937.0035.3735.91400,472
12/22/201435.2836.6635.2236.53419,035
12/19/201434.6635.3234.0734.931,250,238
12/18/201433.0334.5633.0134.47559,678
12/17/201431.2632.7530.9832.64357,284
12/16/201431.3131.8931.0931.29251,553
12/15/201431.6331.9930.7831.44273,588
12/12/201430.9331.8130.6631.38317,989
12/11/201431.3332.2731.1931.31303,901
12/10/201431.8232.4131.2631.32302,185
12/9/201431.3432.2830.3032.01480,355
12/8/201433.2433.2431.1731.61391,148
12/5/201433.0833.4532.9133.26244,346
12/4/201433.6733.9532.9533.03278,668
12/3/201432.7633.9032.4733.67344,029
12/2/201432.1332.7731.6432.76283,464
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center