SMCI - Super Micro Computer, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 29, 202024.9426.2824.9425.9625.96776,900
May 28, 202025.5925.9225.2425.3325.33209,000
May 27, 202025.5225.9724.9525.8925.89378,100
May 26, 202025.2025.8425.1825.3025.30281,900
May 22, 202025.0925.0924.1324.7024.70298,200
May 21, 202025.2325.5224.8925.1625.16219,000
May 20, 202025.2025.8425.1025.6025.60227,200
May 19, 202024.5025.3024.4924.7924.79337,000
May 18, 202023.5824.6623.4824.4124.41310,100
May 15, 202023.0023.8322.7823.2923.29232,300
May 14, 202022.9223.4822.3423.3523.35202,900
May 13, 202024.0024.4723.1923.2923.29293,200
May 12, 202025.7825.7823.9423.9823.98367,800
May 11, 202025.4225.8424.3725.6525.65332,300
May 08, 202023.5026.8923.0125.4225.42751,300
May 07, 202022.3022.8921.9222.3822.38552,700
May 06, 202022.6822.8221.9222.0222.02169,500
May 05, 202022.5923.3922.0722.4722.47291,700
May 04, 202022.2222.6721.8622.3322.33237,500
May 01, 202022.2622.7422.1322.2322.23124,500
Apr 30, 202023.3723.3722.5022.9022.90216,700
Apr 29, 202023.4523.9323.1523.4723.47204,200
Apr 28, 202022.6323.3722.0722.7722.77332,700
Apr 27, 202021.8522.4621.8022.2322.23232,200
Apr 24, 202021.7521.9421.2121.7021.70207,000
Apr 23, 202021.7122.0221.3121.6221.62207,400
Apr 22, 202021.3921.7121.0521.4621.46102,200
Apr 21, 202021.5321.5320.2720.9820.98115,600
Apr 20, 202021.8221.9021.1321.6921.69111,600
Apr 17, 202022.1022.5921.4221.7721.77178,100
Apr 16, 202021.7621.8921.0421.6021.60177,400
Apr 15, 202021.5021.9921.1921.6121.61169,000
Apr 14, 202021.6622.4621.6621.9021.90153,000
Apr 13, 202021.4521.6520.4921.2921.29178,700
Apr 09, 202021.3321.9120.6121.4821.48228,200
Apr 08, 202020.5121.1220.0720.9320.93200,300
Apr 07, 202020.8020.9819.9020.2820.28303,100
Apr 06, 202020.8121.3919.7520.2120.21247,800
Apr 03, 202020.6221.7219.6320.1820.18287,500
Apr 02, 202020.5621.2519.4820.8920.89188,400
Apr 01, 202020.4621.0019.9120.4620.46292,700
Mar 31, 202020.8921.4820.8221.2821.28160,000
Mar 30, 202020.5521.1620.2020.8920.89193,000
Mar 27, 202021.0221.4420.0220.3720.37151,900
Mar 26, 202020.8422.3120.6221.7321.73387,600
Mar 25, 202018.7521.1318.5520.6720.67284,400
Mar 24, 202017.7518.8117.3018.8118.81246,400
Mar 23, 202017.0017.3716.3316.7716.77646,800
Mar 20, 202016.3818.2916.3816.8816.88465,400
Mar 19, 202015.8216.9915.8216.1016.10837,300
Mar 18, 202017.8918.4115.7615.9815.98364,000
Mar 17, 202017.5519.3717.0019.1219.12525,600
Mar 16, 202020.0020.3817.0217.3817.381,183,400
Mar 13, 202022.7523.0021.1722.9222.92495,600
Mar 12, 202023.0123.4421.5022.2022.20692,400
Mar 11, 202023.8424.7623.5124.2424.24521,200
Mar 10, 202023.5224.6523.3624.3824.38385,200
Mar 09, 202023.5724.7022.6623.0423.04557,200
Mar 06, 202025.3026.0924.6425.2625.26397,300
Mar 05, 202026.2426.9525.6925.8925.89534,000
Mar 04, 202026.5127.2326.2726.6726.67393,200
Mar 03, 202026.1126.9125.5226.1026.10308,100
Mar 02, 202025.6126.1925.3926.1526.15295,400
Feb 28, 202025.0025.4124.6025.3825.38396,100
Feb 27, 202026.0026.4025.1225.7625.76524,500
Feb 26, 202026.2827.2026.1626.5326.53257,300
Feb 25, 202026.8526.9826.2226.3726.37287,600
Feb 24, 202026.4927.5026.2826.9526.95280,400
Feb 21, 202027.4528.0527.3327.7427.74341,900
Feb 20, 202027.5628.0027.2027.8627.86324,600
Feb 19, 202027.6527.7027.0827.5627.56235,700
Feb 18, 202027.5728.2427.0027.5327.53275,800
Feb 14, 202028.7028.7127.8428.0228.02363,400
Feb 13, 202028.5629.0728.2228.6928.69296,800
Feb 12, 202028.7329.1728.3729.0429.04411,400
Feb 11, 202027.9529.0927.8528.9928.99475,300
Feb 10, 202027.5029.2727.4429.1129.11293,600
Feb 07, 202027.4128.7424.5027.5527.55767,700
Feb 06, 202029.5229.6828.0728.2628.26247,300
Feb 05, 202029.2229.5729.2229.4629.46155,200
Feb 04, 202029.0129.2528.7029.2129.21214,100
Feb 03, 202027.9629.0027.9628.6628.66167,900
Jan 31, 202028.6228.8427.7427.9627.96137,500
Jan 30, 202029.0029.0628.1728.7528.75248,300
Jan 29, 202028.7129.2228.5828.7828.78160,200
Jan 28, 202028.8129.0128.7028.8128.8196,400
Jan 27, 202028.7128.8528.1228.7128.71157,200
Jan 24, 202029.2929.3028.6428.9428.94174,700
Jan 23, 202029.1129.1228.4828.7928.79114,600
Jan 22, 202028.7529.4228.5129.1029.10324,100
Jan 21, 202028.6229.0028.3328.5928.59241,300
Jan 17, 202028.7028.8028.2328.6728.67353,600
Jan 16, 202028.5029.0028.0028.6128.61668,500
Jan 15, 202027.1028.0026.8527.7027.70413,500
Jan 14, 202029.5030.0027.0027.7227.72366,100
Jan 13, 202026.2528.6526.2528.5128.51565,700
Jan 10, 202024.3626.8524.3126.0926.09835,000
Jan 09, 202023.0723.2923.0723.2023.20209,800
Jan 08, 202023.0523.2023.0023.0723.07353,700
Jan 07, 202023.0123.4523.0123.1023.1038,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...