Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Friday, November 27, 2009, 12:41AM ET - U.S. Markets open in 8 hours and 49 minutes. Dow Up 0.29% Nasdaq Up 0.32%
Super Micro Computer, Inc. (SMCI)On Nov 25: 9.98  Down 0.10 (0.99%)  
MORE ON SMCI
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-0910.0510.059.979.98148,4009.98
24-Nov-0910.0110.109.9410.08165,60010.08
23-Nov-099.9410.089.9210.00311,40010.00
20-Nov-099.579.919.579.87115,1009.87
19-Nov-099.979.979.419.60101,4009.60
18-Nov-099.7710.109.7310.07266,50010.07
17-Nov-099.769.859.729.80186,9009.80
16-Nov-099.409.889.379.75175,1009.75
13-Nov-099.299.559.149.4064,4009.40
12-Nov-099.729.749.309.34145,7009.34
11-Nov-099.379.859.359.77280,7009.77
10-Nov-099.259.409.259.38123,0009.38
9-Nov-098.909.338.909.33242,5009.33
6-Nov-098.268.908.138.87128,2008.87
5-Nov-097.898.387.828.3595,2008.35
4-Nov-098.008.057.797.8353,5007.83
3-Nov-097.848.047.618.00100,1008.00
2-Nov-098.008.007.777.9057,5007.90
30-Oct-098.148.398.018.06118,1008.06
29-Oct-098.398.468.248.3084,6008.30
28-Oct-098.878.998.258.29215,4008.29
27-Oct-098.418.588.408.4229,2008.42
26-Oct-098.808.808.328.3656,6008.36
23-Oct-098.808.808.688.7893,4008.78
22-Oct-098.728.848.718.8057,2008.80
21-Oct-098.778.868.728.7664,3008.76
20-Oct-098.798.918.758.7844,9008.78
19-Oct-098.848.908.798.8129,3008.81
16-Oct-098.618.898.508.7984,1008.79
15-Oct-098.238.718.208.61111,0008.61
14-Oct-098.248.438.248.3899,7008.38
13-Oct-098.448.568.078.1475,2008.14
12-Oct-098.508.598.438.5082,8008.50
9-Oct-098.138.528.108.4889,3008.48
8-Oct-097.988.327.988.24111,0008.24
7-Oct-097.898.157.808.0634,8008.06
6-Oct-097.627.927.507.8945,2007.89
5-Oct-097.817.997.447.5697,9007.56
2-Oct-097.788.157.757.75111,7007.75
1-Oct-098.418.417.807.8368,7007.83
30-Sep-098.728.728.388.4698,6008.46
29-Sep-098.828.838.688.7434,5008.74
28-Sep-098.518.888.238.8479,5008.84
25-Sep-098.348.608.348.4728,8008.47
24-Sep-098.648.648.398.5476,6008.54
23-Sep-098.698.848.608.6065,7008.60
22-Sep-098.718.778.588.7598,8008.75
21-Sep-098.588.668.528.66105,2008.66
18-Sep-098.718.728.648.66128,3008.66
17-Sep-098.758.758.658.6949,8008.69
16-Sep-098.828.828.628.8080,9008.80
15-Sep-098.368.908.258.79125,8008.79
14-Sep-098.388.468.068.4059,5008.40
11-Sep-098.458.538.318.4690,7008.46
10-Sep-098.418.508.188.4897,2008.48
9-Sep-097.918.457.888.39159,0008.39
8-Sep-098.008.047.858.0077,5008.00
4-Sep-097.918.107.888.0288,0008.02
3-Sep-097.937.967.867.90133,6007.90
2-Sep-097.888.007.887.9286,0007.92
1-Sep-097.898.097.767.8788,4007.87
31-Aug-098.008.057.887.97133,6007.97
28-Aug-098.108.127.928.1086,0008.10
27-Aug-097.958.107.958.06129,2008.06
26-Aug-097.857.997.847.9971,4007.99
25-Aug-097.807.897.807.85101,2007.85
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions