$26.05 0.00 (%) Super Micro Computer Inc - NASDAQ

May. 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
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
3/3/201633.1333.7932.9233.61465,470
3/2/201633.0933.2132.7833.19391,138
3/1/201632.7033.3332.2033.22496,634
2/29/201631.8832.7831.7032.47783,255
2/26/201632.3632.6930.7032.07532,273
2/25/201632.3032.3631.6832.21279,371
2/24/201631.5832.3830.8832.37347,474
2/23/201632.2832.2831.7431.80308,613
2/22/201632.4332.9631.7532.32515,747
2/19/201632.4432.5431.6031.92296,690
2/18/201632.3332.9332.1132.54455,215
2/17/201631.4932.7431.2432.20624,433
2/16/201630.2231.5030.2031.241,048,295
2/12/201629.8830.6529.2829.89301,118
2/11/201629.6830.3929.3829.72543,949
2/10/201631.0531.4029.7129.98836,484
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center