Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Super Micro Computer, Inc. - Common Stock (NQ: SMCI )

31.30 +0.48 (+1.56%)
Streaming Delayed Price Updated: 11:02 AM EST, Jan 21, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 17, 2025 31.75 31.83 30.76 30.82 24,396,516 -0.30(-0.96%)
Jan 16, 2025 31.90 32.82 30.89 31.12 26,663,132 +0.13(+0.42%)
Jan 15, 2025 31.38 31.71 30.48 30.99 27,227,792 +0.46(+1.51%)
Jan 14, 2025 31.95 32.39 30.40 30.53 21,451,838 -0.55(-1.77%)
Jan 13, 2025 30.84 31.24 29.01 31.08 33,828,740 -1.52(-4.66%)
Jan 10, 2025 32.30 34.08 31.71 32.60 29,754,948 -0.01(-0.03%)
Jan 08, 2025 33.97 33.97 31.72 32.61 25,899,144 -1.77(-5.15%)
Jan 07, 2025 36.34 36.55 34.06 34.38 33,223,540 -2.07(-5.68%)
Jan 06, 2025 34.95 38.50 34.92 36.45 56,298,104 +3.12(+9.36%)
Jan 03, 2025 30.41 33.45 30.13 33.33 34,497,120 +3.28(+10.92%)
Jan 02, 2025 30.97 31.39 29.90 30.05 24,376,730 -0.43(-1.41%)
Dec 31, 2024 30.48 0 -0.20(-0.65%)
Dec 30, 2024 31.28 31.49 30.12 30.68 32,007,516 -1.30(-4.07%)
Dec 27, 2024 33.25 33.56 31.64 31.98 32,070,686 -1.76(-5.22%)
Dec 26, 2024 35.09 35.41 33.00 33.74 28,146,808 -0.59(-1.72%)
Dec 24, 2024 32.30 35.50 32.19 34.33 41,339,832 +1.93(+5.96%)
Dec 23, 2024 31.82 32.59 31.58 32.40 25,959,976 +0.81(+2.56%)
Dec 20, 2024 30.95 33.47 30.51 31.59 85,656,312 +0.32(+1.02%)
Dec 19, 2024 32.91 33.47 30.82 31.27 35,962,076 -0.96(-2.98%)
Dec 18, 2024 33.80 34.72 32.01 32.23 47,877,304 -1.57(-4.64%)
Dec 17, 2024 33.63 35.37 33.34 33.80 41,721,664 +0.36(+1.08%)
Dec 16, 2024 31.50 35.38 31.20 33.44 82,436,344 -3.01(-8.26%)
Dec 13, 2024 37.00 37.55 35.55 36.45 64,920,744 -1.48(-3.90%)
Dec 12, 2024 37.81 39.80 37.50 37.93 39,152,768 -0.36(-0.94%)
Dec 11, 2024 38.19 38.80 36.07 38.29 79,352,792 -2.25(-5.55%)
Dec 10, 2024 43.39 43.41 39.77 40.54 83,156,632 -3.62(-8.20%)
Dec 09, 2024 47.93 48.00 44.09 44.16 98,459,032 +0.23(+0.52%)
Dec 06, 2024 42.03 44.97 41.34 43.93 108,673,144 +2.79(+6.78%)
Dec 05, 2024 42.42 42.83 40.92 41.14 70,932,464 -0.67(-1.60%)
Dec 04, 2024 40.15 42.50 39.52 41.81 96,786,800 +1.60(+3.98%)
Dec 03, 2024 44.42 45.99 38.82 40.21 203,614,816 -1.79(-4.26%)
Dec 02, 2024 37.78 44.15 35.32 42.00 260,884,032 +9.36(+28.68%)
Nov 29, 2024 32.97 33.49 31.11 32.64 60,124,400 -2.43(-6.93%)
Nov 27, 2024 35.26 37.14 34.43 35.07 63,261,856 +0.64(+1.86%)
Nov 26, 2024 37.59 37.67 34.03 34.43 94,989,472 -3.98(-10.36%)
Nov 25, 2024 36.02 39.23 35.55 38.41 169,653,536 +5.26(+15.87%)
Nov 22, 2024 30.84 34.37 30.50 33.15 159,607,136 +3.45(+11.62%)
Nov 21, 2024 27.68 30.50 26.51 29.70 117,729,360 +3.90(+15.12%)
Nov 20, 2024 27.29 27.71 24.82 25.80 103,865,816 -2.47(-8.74%)
Nov 19, 2024 27.11 29.50 25.61 28.27 234,532,944 +6.73(+31.24%)
Nov 18, 2024 20.03 23.88 20.00 21.54 179,209,792 +2.96(+15.93%)
Nov 15, 2024 17.80 18.79 17.25 18.58 74,042,728 +0.57(+3.16%)
Nov 14, 2024 17.99 19.24 17.36 18.01 94,869,432 -2.32(-11.41%)
Nov 13, 2024 21.01 21.80 20.27 20.33 54,173,136 -1.37(-6.31%)
Nov 12, 2024 22.11 23.05 21.58 21.70 43,888,480 -1.53(-6.59%)
Nov 11, 2024 22.35 23.66 21.30 23.23 71,077,392 -1.29(-5.26%)
Nov 08, 2024 25.69 26.25 23.76 24.52 60,625,640 -0.96(-3.77%)
Nov 07, 2024 22.48 25.78 22.11 25.48 88,040,912 +2.78(+12.25%)
Nov 06, 2024 20.87 23.00 20.20 22.70 122,524,024 -5.00(-18.05%)
Nov 05, 2024 25.98 28.00 25.10 27.70 103,981,536 +1.67(+6.42%)
Nov 04, 2024 24.89 27.97 23.90 26.03 91,911,664 -0.02(-0.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.