SMCI - Super Micro Computer, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 12, 201921.3721.5021.3521.4521.4541,100
Nov 11, 201921.0021.9021.0021.3721.3770,800
Nov 08, 201920.9821.2520.9021.2521.2574,200
Nov 07, 201920.0120.9820.0120.9020.9063,400
Nov 06, 201920.9021.1020.7020.7020.7028,700
Nov 05, 201920.4021.3520.4020.8020.8052,100
Nov 04, 201920.5020.6020.4520.5320.5346,500
Nov 01, 201920.5020.6020.3020.5020.50168,600
Oct 31, 201920.3820.9820.3720.6820.6860,800
Oct 30, 201921.0021.2520.3720.3720.37125,400
Oct 29, 201921.0021.4421.0021.0121.01103,300
Oct 28, 201920.8621.4020.8621.2021.20252,700
Oct 25, 201920.8520.9320.3720.8720.8770,000
Oct 24, 201919.9820.8519.9020.6020.6041,200
Oct 23, 201919.9519.9919.5119.9819.9822,700
Oct 22, 201919.7220.0219.7119.9419.9471,300
Oct 21, 201919.7619.7619.2619.7119.71165,200
Oct 18, 201919.7419.7519.2019.2019.2058,800
Oct 17, 201919.4919.6819.4919.5519.55106,000
Oct 16, 201918.9919.4518.6219.4319.43160,500
Oct 15, 201918.7618.8518.6218.8218.82126,600
Oct 14, 201918.7518.8518.5518.7518.7551,600
Oct 11, 201918.9118.9118.9118.9118.911,300
Oct 10, 201918.9919.0018.7619.0019.0019,800
Oct 09, 201919.0619.0618.8619.0019.0080,900
Oct 08, 201919.3119.3519.0019.0119.01133,300
Oct 07, 201919.1519.4819.1519.4019.40293,300
Oct 04, 201919.1519.4519.0519.3519.3529,800
Oct 03, 201919.1519.2519.1019.2019.2049,200
Oct 02, 201919.2019.2519.0519.2519.2516,500
Oct 01, 201919.2019.4819.1019.4019.40194,500
Sep 30, 201918.8519.2418.8519.2019.2016,100
Sep 27, 201919.1919.3418.8519.1019.1041,000
Sep 26, 201918.9919.2518.7518.8418.8473,300
Sep 25, 201919.3019.3018.5719.2819.2820,300
Sep 24, 201919.5819.6519.3119.5819.58265,200
Sep 23, 201919.6519.8919.6019.6119.61157,100
Sep 20, 201919.5519.7519.5519.7519.7560,300
Sep 19, 201919.6019.7019.5019.5519.5521,000
Sep 18, 201919.5519.6819.0219.6819.6893,000
Sep 17, 201919.5019.7219.5019.5319.5356,800
Sep 16, 201919.1019.5018.7019.3019.3032,800
Sep 13, 201919.1019.2518.9019.1019.1093,600
Sep 12, 201919.0019.4019.0019.0219.0267,500
Sep 11, 201919.3019.3019.0119.1019.10278,500
Sep 10, 201919.4019.4019.1719.2919.2964,900
Sep 09, 201919.1019.7519.0519.4019.4078,200
Sep 06, 201918.8519.2418.8519.2419.2446,800
Sep 05, 201918.5618.9518.5618.8518.85111,100
Sep 04, 201918.4218.6518.2618.5518.5536,800
Sep 03, 201918.7518.8818.1018.4218.4282,200
Aug 30, 201919.3519.3518.5218.9018.9081,800
Aug 29, 201919.0019.7819.0019.5819.5822,400
Aug 28, 201918.6019.5018.5019.4019.4010,400
Aug 27, 201919.2219.3518.6119.0519.0513,600
Aug 26, 201919.3519.8019.1519.3219.3248,000
Aug 23, 201919.9519.9919.1019.3519.35102,500
Aug 22, 201919.9420.0919.8520.0020.0077,100
Aug 21, 201919.6020.0019.6019.9519.9537,800
Aug 20, 201919.7519.9319.4019.9319.9344,700
Aug 19, 201919.3019.7119.0519.6019.6069,100
Aug 16, 201916.9019.6016.9019.3019.30336,600
Aug 15, 201916.7017.0016.3116.3416.34365,800
Aug 14, 201916.8016.9916.5016.8016.8078,600
Aug 13, 201917.0017.2017.0017.0017.0042,400
Aug 12, 201917.0317.5916.6416.9916.9966,200
Aug 09, 201917.3518.1016.9017.0917.09104,000
Aug 08, 201917.7118.1017.0017.9917.9964,200
Aug 07, 201917.7019.0017.3017.8517.85191,600
Aug 06, 201916.3017.7016.3017.6017.60197,700
Aug 05, 201917.0017.0016.2616.3116.31488,100
Aug 02, 201918.0018.0016.0017.0017.00249,000
Aug 01, 201918.2318.2418.0018.1418.1439,400
Jul 31, 201918.4518.5518.3018.3118.3131,800
Jul 30, 201919.3819.3818.5018.5218.5221,900
Jul 29, 201918.7518.9318.5018.7218.7212,700
Jul 26, 201918.8618.8618.5718.6618.6617,600
Jul 25, 201918.6019.1218.6018.9018.9013,800
Jul 24, 201919.2019.4219.1519.2619.2619,100
Jul 23, 201919.6519.9019.0019.1119.1153,100
Jul 22, 201919.1020.0019.1019.5019.50153,700
Jul 19, 201918.7519.0018.7119.0019.0036,100
Jul 18, 201918.7019.0018.6018.6018.6049,700
Jul 17, 201919.1019.1518.7118.7618.7645,400
Jul 16, 201918.7019.2018.7019.2019.2015,000
Jul 15, 201918.5518.7418.5118.7018.706,100
Jul 12, 201918.8018.9918.5818.5818.5840,800
Jul 11, 201919.4019.4018.7318.8518.8541,400
Jul 10, 201918.7419.3018.5019.2019.2042,500
Jul 09, 201918.6218.8418.5018.6518.6580,600
Jul 08, 201918.8718.8718.6118.6118.615,100
Jul 05, 201918.9018.9818.6118.6118.6132,700
Jul 03, 201919.0119.0518.9018.9218.9220,400
Jul 02, 201919.2519.2519.0119.0519.0529,100
Jul 01, 201919.3319.4019.0119.2819.28146,100
Jun 28, 201919.2019.4019.0619.3519.3514,400
Jun 27, 201919.2019.2419.1919.1919.1954,200
Jun 26, 201919.1519.2719.1519.1919.19110,400
Jun 25, 201919.3519.4219.0519.0519.05122,200
Jun 24, 201919.2019.5519.2019.4019.40131,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...