SMCI - Super Micro Computer, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 201919.1519.2719.1519.2719.276,008
Jun 25, 201919.3519.4219.0519.0519.05122,200
Jun 24, 201919.2019.5519.2019.4019.40131,300
Jun 21, 201919.0119.3418.9519.0619.0692,500
Jun 20, 201918.5519.1018.5019.0319.0325,900
Jun 19, 201918.4018.7018.1518.7018.7082,400
Jun 18, 201918.2018.9518.2018.4018.4016,100
Jun 17, 201917.4518.2017.4018.0018.00101,400
Jun 14, 201917.3017.5517.2617.5417.54217,300
Jun 13, 201918.1418.1817.1317.3917.39204,400
Jun 12, 201918.4518.4518.1418.1818.1849,900
Jun 11, 201918.5018.9018.2718.3718.3772,900
Jun 10, 201918.9818.9918.4518.4618.4641,700
Jun 07, 201918.3018.4518.2318.3518.3546,700
Jun 06, 201918.8518.8518.0118.3018.30110,600
Jun 05, 201919.4419.5018.8518.8518.8539,900
Jun 04, 201919.3019.7318.9719.0019.00118,700
Jun 03, 201918.9919.4918.9919.3019.30143,700
May 31, 201919.0820.0018.2119.0019.00121,700
May 30, 201919.2019.6119.2019.3319.3345,200
May 29, 201919.6619.7019.0619.2219.2263,300
May 28, 201919.7019.8719.6719.6819.68168,900
May 24, 201919.8519.9919.7519.9119.91164,400
May 23, 201920.1620.1719.8519.8519.85446,600
May 22, 201920.1020.4520.0720.1620.16446,200
May 21, 201919.8520.1019.8520.0720.07337,000
May 20, 201919.9019.9919.6219.9519.9555,300
May 17, 201920.1020.3619.4019.8519.8599,100
May 16, 201920.3921.1519.9520.0220.02250,900
May 15, 201920.0920.3919.9020.3920.3910,300
May 14, 201919.8520.1019.7519.9119.91154,000
May 13, 201920.0420.1019.2519.6519.65223,200
May 10, 201920.9020.9019.6920.1120.1191,700
May 09, 201921.2721.4120.9821.0021.00141,400
May 08, 201922.1022.2520.7821.3021.30184,900
May 07, 201922.4122.5022.1022.1022.10287,700
May 06, 201922.5522.5522.2522.5022.50167,800
May 03, 201922.4722.6222.3922.5022.50185,800
May 02, 201922.7122.9022.2522.4122.41113,100
May 01, 201922.4823.0422.4822.8522.8540,800
Apr 30, 201922.3022.4322.3022.4222.42125,800
Apr 29, 201922.2222.4022.2222.3022.3066,200
Apr 26, 201922.2522.2522.1022.2022.20202,300
Apr 25, 201922.2322.2722.1922.2522.25208,600
Apr 24, 201922.1522.2222.0922.1922.1941,000
Apr 23, 201922.0022.1622.0022.1522.15274,500
Apr 22, 201921.9922.0821.9221.9721.9785,300
Apr 18, 201922.0022.1021.9321.9721.9785,700
Apr 17, 201922.0122.1022.0022.1022.1034,700
Apr 16, 201921.9022.1021.9022.0022.0023,900
Apr 15, 201921.9022.2221.9022.0122.01106,800
Apr 12, 201922.0022.0221.9621.9721.97115,600
Apr 11, 201921.9322.0021.9222.0022.0076,800
Apr 10, 201921.9921.9921.8821.9021.9093,700
Apr 09, 201921.9022.0021.8021.9921.9954,700
Apr 08, 201921.9822.0321.4122.0022.0084,100
Apr 05, 201922.0422.0821.9622.0322.03130,900
Apr 04, 201922.0522.1021.9822.0122.01287,000
Apr 03, 201921.9122.0521.9122.0222.02306,600
Apr 02, 201921.9122.0121.5021.9521.95264,400
Apr 01, 201921.0522.0021.0521.9021.90225,200
Mar 29, 201921.1021.1520.9621.1321.13116,600
Mar 28, 201920.9521.0520.9521.0021.00228,400
Mar 27, 201920.8021.0020.8020.9520.95151,800
Mar 26, 201920.8021.0020.8020.8620.86168,800
Mar 25, 201920.6421.0020.5820.9020.90403,600
Mar 22, 201920.5020.8020.5020.6020.60110,900
Mar 21, 201920.3520.7020.2920.7020.7059,100
Mar 20, 201920.2020.6020.2020.5020.5084,700
Mar 19, 201920.0420.3020.0020.2620.26195,900
Mar 18, 201920.0020.3019.9620.3020.30279,800
Mar 15, 201920.0420.1019.8620.0820.0865,500
Mar 14, 201919.2120.1919.2120.0320.03125,500
Mar 13, 201919.5919.8519.4519.8019.80149,200
Mar 12, 201919.4919.6019.3019.6019.60144,300
Mar 11, 201919.2119.5819.2019.5019.50121,000
Mar 08, 201919.4619.4919.3019.4519.45170,400
Mar 07, 201919.1119.5019.1019.4619.4672,000
Mar 06, 201919.5519.7519.1119.2019.2079,500
Mar 05, 201919.2119.8019.2119.7519.7548,300
Mar 04, 201919.2019.5519.2019.5519.5567,800
Mar 01, 201919.2019.6019.1119.5519.55203,400
Feb 28, 201919.1019.3518.8819.1219.12168,100
Feb 27, 201919.2619.4518.9519.1019.10105,300
Feb 26, 201919.6719.7419.3519.3919.3919,800
Feb 25, 201919.7419.7419.2219.6719.67109,400
Feb 22, 201919.2319.7419.2319.7419.74152,500
Feb 21, 201919.0319.5019.0219.3319.33158,300
Feb 20, 201919.9019.9019.0119.2019.20162,900
Feb 19, 201919.6120.4819.6119.9719.97493,800
Feb 15, 201917.1019.9517.1019.7619.76992,100
Feb 14, 201916.2416.4016.1516.1516.1592,100
Feb 13, 201916.2016.3516.1116.3516.3589,700
Feb 12, 201915.4916.2015.4916.2016.20162,900
Feb 11, 201915.3115.4515.2515.4515.4559,000
Feb 08, 201915.2115.4015.1515.4015.40176,300
Feb 07, 201915.5515.5515.2415.3515.3530,200
Feb 06, 201915.6015.8815.5015.6615.6682,800
Feb 05, 201915.3515.7415.3515.7415.74265,400
Feb 04, 201915.2515.5015.1515.3015.3046,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...