Super Micro Computer, Inc. xStock Historical Data

SMCIx
Download
Date Close Price change Market cap Trading volume
Today, at 10 PM $40.31
+0.00%
$9.12 million $175,193
Today, at 9 PM $40.46
+0.35%
$9.14 million $173,905
Today, at 8 PM $40.32
+0.00%
$9.11 million $170,678
Today, at 7 PM $40.32
-0.22%
$9.11 million $171,805
Today, at 6 PM $40.41
-0.37%
$9.13 million $166,144
Today, at 5 PM $40.56
-0.66%
$9.17 million $163,532
Today, at 4 PM $40.83
+1.59%
$9.23 million $158,519
Today, at 3 PM $40.19
-1.50%
$9.08 million $151,494
Today, at 2 PM $40.8
+3.55%
$9.22 million $132,157
Today, at 1 PM $39.4
+4.10%
$8.9 million $34,336
Today, at 12 PM $37.85
+0.73%
$8.55 million $75,540
Today, at 11 AM $37.58
-0.08%
$8.49 million $75,337
Today, at 10 AM $37.61
-0.44%
$8.5 million $75,208
Today, at 9 AM $37.77
+0.31%
$8.54 million $78,403
Today, at 8 AM $37.66
+0.58%
$8.51 million $78,286
Today, at 7 AM $37.44
+0.55%
$8.46 million $78,258
Today, at 6 AM $37.23
+0.21%
$8.41 million $77,267
Today, at 5 AM $37.15
-0.02%
$8.4 million $77,348
Today, at 4 AM $37.16
+0.18%
$8.4 million $77,354
Today, at 3 AM $37.09
-0.01%
$8.38 million $77,096
Today, at 2 AM $37.1
-0.24%
$8.38 million $77,145
Today, at 1 AM $37.19
+0.00%
$8.4 million $77,133
Today, at 12 AM $37.19
+0.31%
$8.4 million $77,141
Yesterday, at 11 PM $37.08
+0.32%
$8.38 million $77,043
Yesterday, at 10 PM $36.96
+0.03%
$8.35 million $77,027
Yesterday, at 9 PM $36.95
-0.01%
$8.35 million $77,571
Yesterday, at 8 PM $36.95
+0.52%
$8.35 million $77,571
Yesterday, at 7 PM $36.76
+1.41%
$8.31 million $82,451
Yesterday, at 6 PM $36.25
-1.47%
$8.19 million $92,641
Yesterday, at 5 PM $36.79
+0.19%
$8.31 million $93,675
Yesterday, at 4 PM $36.72
+0.22%
$8.3 million $94,786
Yesterday, at 3 PM $36.64
+0.84%
$8.28 million $104,668
Yesterday, at 2 PM $36.34
-1.68%
$8.21 million $101,669
Yesterday, at 1 PM $36.96
+2.16%
$8.35 million $115,108
Yesterday, at 12 PM $36.17
+0.04%
$8.18 million $79,014
Yesterday, at 11 AM $36.16
+0.00%
$8.17 million $82,837
Yesterday, at 10 AM $36.16
-0.36%
$8.17 million $85,716
Yesterday, at 9 AM $36.29
+0.37%
$8.2 million $83,401
Yesterday, at 8 AM $36.16
-0.21%
$8.17 million $84,318
Yesterday, at 7 AM $36.23
+0.23%
$8.19 million $85,515
Yesterday, at 6 AM $36.15
+0.36%
$8.17 million $86,936
Yesterday, at 5 AM $36.02
+0.19%
$8.14 million $88,192
Yesterday, at 4 AM $35.95
+0.08%
$8.12 million $88,557
Yesterday, at 3 AM $35.92
+0.70%
$8.12 million $88,582
Yesterday, at 2 AM $35.67
+0.00%
$8.06 million $90,136
Yesterday, at 1 AM $35.67
-0.40%
$8.06 million $90,222
Yesterday, at 12 AM $35.82
+0.10%
$8.09 million $90,375
Sep 15, 11 PM $35.78
-0.19%
$8.09 million $98,607
Sep 15, 10 PM $35.85
+0.05%
$8.1 million $98,612
Sep 15, 9 PM $35.83
+0.19%
$8.1 million $98,038
Download