SMCI - Super Micro Computer, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 201721.6521.9521.4521.6021.60241,400
Dec 07, 201721.4021.8021.4021.5521.55213,600
Dec 06, 201721.6521.6521.2821.4521.45236,100
Dec 05, 201722.0522.1521.4821.5521.55546,700
Dec 04, 201722.1022.3521.9022.0522.05369,400
Dec 01, 201722.1022.1021.2522.0022.00500,200
Nov 30, 201722.2522.3522.0022.0522.05605,000
Nov 29, 201721.8522.3021.6022.2022.20471,100
Nov 28, 201721.2521.8520.9521.8521.85319,200
Nov 27, 201721.0521.4020.9021.3021.30236,700
Nov 24, 201721.4521.4520.8021.0021.00206,900
Nov 22, 201721.4521.5021.0521.3021.30419,800
Nov 21, 201721.4521.5021.0521.5021.50424,100
Nov 20, 201720.4021.3820.4021.3521.35442,300
Nov 17, 201720.2020.7520.2020.4520.45256,300
Nov 16, 201719.9020.4319.8020.2520.25452,200
Nov 15, 201719.6020.0019.6019.9019.90390,400
Nov 14, 201719.8020.1519.7519.8319.83288,100
Nov 13, 201719.8020.0519.6019.9519.95697,800
Nov 10, 201719.5520.2519.5020.0020.00363,900
Nov 09, 201719.5519.7519.2119.5519.55285,600
Nov 08, 201719.8019.9019.4019.7519.75305,800
Nov 07, 201720.5520.6019.7319.8019.80354,800
Nov 06, 201720.1520.6320.0020.5020.50389,600
Nov 03, 201720.2520.4520.0520.3020.30579,600
Nov 02, 201720.3520.3820.0520.3020.30404,200
Nov 01, 201720.1020.5020.0020.3020.30488,800
Oct 31, 201719.9520.2019.7519.9019.90564,600
Oct 30, 201720.3020.3019.7019.8519.85701,800
Oct 27, 201720.5020.7517.7020.4820.482,661,100
Oct 26, 201721.8521.9021.2021.7021.70577,500
Oct 25, 201722.3022.4021.8021.8521.85322,100
Oct 24, 201722.5022.6022.3022.4522.45259,300
Oct 23, 201722.4522.7022.2522.5022.50309,200
Oct 20, 201722.0522.4521.9522.4022.40600,100
Oct 19, 201722.0022.2021.6021.8021.80439,500
Oct 18, 201722.1522.3522.0022.0522.05474,000
Oct 17, 201722.5022.7522.1022.1022.10230,800
Oct 16, 201722.6022.7522.2522.4522.45228,100
Oct 13, 201722.7023.0522.5522.6022.60283,100
Oct 12, 201722.4022.6022.2522.5022.50406,000
Oct 11, 201722.4022.8022.3522.4522.45387,100
Oct 10, 201722.8022.9022.4522.5522.55353,600
Oct 09, 201722.7522.9022.6022.7022.70349,200
Oct 06, 201722.9022.9322.5522.7522.75342,900
Oct 05, 201723.1023.2422.6022.9522.95487,800
Oct 04, 201722.8023.1522.7523.0023.00237,600
Oct 03, 201723.1023.5022.7022.7522.75638,900
Oct 02, 201722.3523.3022.2523.2523.25832,200
Sep 29, 201721.9522.8321.8022.1022.101,138,800
Sep 28, 201722.2522.5021.8821.9021.90444,600
Sep 27, 201721.7522.4521.7022.3022.30491,600
Sep 26, 201721.4021.7521.3521.6521.65354,700
Sep 25, 201721.9021.9921.1021.3021.30420,100
Sep 22, 201721.1522.1021.1521.9521.95744,500
Sep 21, 201720.7021.2020.6021.2021.20785,100
Sep 20, 201721.0521.4020.8020.8520.851,182,600
Sep 19, 201720.9021.1520.4221.0021.001,864,200
Sep 18, 201723.0023.2020.9521.2021.201,920,100
Sep 15, 201725.0025.0023.0023.3523.351,600,200
Sep 14, 201725.5525.7025.2025.2525.25359,300
Sep 13, 201725.7025.8525.5025.5525.55340,200
Sep 12, 201726.0026.1525.7025.7525.75292,500
Sep 11, 201725.9026.0525.6525.9525.95454,300
Sep 08, 201726.2026.3525.7025.7525.75147,500
Sep 07, 201726.7026.7326.0526.2026.20311,700
Sep 06, 201726.7026.7526.4026.6026.60203,500
Sep 05, 201726.7026.9026.4326.5526.55220,200
Sep 01, 201726.8027.0026.5526.7526.75295,500
Aug 31, 201726.0026.7025.9526.6326.63569,500
Aug 30, 201727.0027.0025.0025.8525.851,355,000
Aug 29, 201727.1527.4827.1027.2027.20220,000
Aug 28, 201727.5527.8027.2027.3527.35178,900
Aug 25, 201727.3527.9027.3027.5027.50251,800
Aug 24, 201727.0527.4526.9027.3027.30685,300
Aug 23, 201726.6027.2526.0927.1027.10361,200
Aug 22, 201726.5526.8526.5026.6526.65400,500
Aug 21, 201726.6526.7826.3026.3526.35331,800
Aug 18, 201726.7026.9026.5526.7526.75255,300
Aug 17, 201727.0027.2526.9026.9026.90416,300
Aug 16, 201727.3027.5027.0527.1527.15241,000
Aug 15, 201727.4527.4527.1027.3027.30292,000
Aug 14, 201726.9027.4526.8027.3527.35438,100
Aug 11, 201726.7026.9526.5526.8526.85443,700
Aug 10, 201726.7026.7926.4026.5526.55293,300
Aug 09, 201726.6027.2026.3026.8026.80398,800
Aug 08, 201726.8527.1026.5826.7526.75626,600
Aug 07, 201727.1027.1526.8327.0027.00608,700
Aug 04, 201726.4527.8025.4527.1027.101,173,800
Aug 03, 201727.0527.2526.6027.0527.05500,900
Aug 02, 201727.1527.3026.8526.9526.95357,500
Aug 01, 201726.9027.2526.8027.1027.10380,100
Jul 31, 201726.9526.9526.3826.8526.85407,600
Jul 28, 201727.0027.3526.7526.8026.80492,400
Jul 27, 201727.0027.2026.7027.0527.05472,400
Jul 26, 201726.6027.0026.3026.9026.90433,500
Jul 25, 201725.2526.5325.2526.4526.45528,700
Jul 24, 201725.7525.7525.0025.2525.25481,800
Jul 21, 201726.5026.5524.8525.7025.701,485,000
Jul 20, 201726.5527.6026.4527.1027.10597,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...