Super Micro Computer, Inc. xStock Historical Data

SMCIx
Download
Date Close Price change Market cap Trading volume
Jul 2, 5 PM $ 27.5
+0.00%
$ -- $ 1,925
Jul 2, 9 AM $ 29.26
+0.00%
$ 6.61 million $ 1,136
Jul 2, 4 AM $ 29.26
+0.00%
$ 6.61 million $ 1,136
Jul 2, 2 AM $ 29.26
+0.00%
$ 6.61 million $ 1,136
Jul 1, 5 PM $ 29.26
+0.00%
$ 6.61 million $ 1,136
Jul 1, 4 PM $ 29.26
+0.00%
$ 6.61 million $ 1,136
Jul 1, 1 PM $ 29.26
+0.00%
$ 6.61 million $ 1,136
Jul 1, 10 AM $ 29.26
+0.00%
$ 6.61 million $ 1,136
Jul 1, 6 AM $ 29.26
+0.00%
$ 6.61 million $ 2,273
Jul 1, 5 AM $ 29.26
+0.00%
$ 6.61 million $ 2,273
Jun 30, 2 PM $ 28.89
+0.00%
$ 6.53 million $ 2,273
Jun 30, 1 PM $ 28.89
+0.00%
$ 6.53 million $ 1,179
Jun 30, 12 PM $ 28.89
+0.00%
$ 6.53 million $ 1,179
Jun 30, 11 AM $ 28.89
+0.00%
$ 6.53 million $ 1,179
Jun 29, 9 PM $ 30.53
+0.00%
$ 6.9 million $ 60
Jun 29, 3 PM $ 30.53
+0.00%
$ 6.9 million $ 60
Jun 29, 10 AM $ 31.36
+0.00%
$ 7.09 million $ 50
Jun 29, 6 AM $ 31.36
+0.00%
$ 7.09 million $ 50
Jun 29, 3 AM $ 31.36
+0.00%
$ 7.09 million $ 50
Jun 26, 11 PM $ 31.36
+0.00%
$ 7.09 million $ 50
Jun 25, 1 PM $ 30
+0.00%
$ -- $ 300
Jun 25, 12 PM $ 30
+0.00%
$ 6.78 million $ 300
Jun 25, 10 AM $ 30
+0.00%
$ 6.78 million $ 300
Jun 25, 9 AM $ 30
+0.00%
$ -- $ 300
Jun 25, 6 AM $ 30
+0.00%
$ 6.78 million $ 300
Jun 25, 4 AM $ 30
+0.00%
$ 6.78 million $ 300
Jun 25, 3 AM $ 30
+0.00%
$ 6.78 million $ 300
Jun 25, 2 AM $ 30
+0.00%
$ 6.78 million $ 300
Jun 24, 11 PM $ 30
+0.00%
$ 6.78 million $ 300
Jun 24, 8 PM $ 30
+0.00%
$ 6.78 million $ 300
Jun 24, 1 PM $ 30
+0.00%
$ 6.78 million $ 300
Jun 24, 12 PM $ 30
+0.00%
$ 6.78 million $ 300
Jun 24, 9 AM $ 30
+0.00%
$ 6.78 million $ 300
Jun 24, 3 AM $ 30
+0.00%
$ 6.78 million $ 300
Jun 24, 1 AM $ 30
+0.00%
$ 6.78 million $ 300
Jun 23, 8 PM $ 30
+0.00%
$ 6.78 million $ 300
Jun 23, 7 PM $ 30
+0.00%
$ 6.78 million $ 300
Jun 23, 3 PM $ 30
+0.00%
$ 6.78 million $ 300
Jun 23, 12 PM $ 30
+0.00%
$ 6.78 million $ 300
Jun 23, 10 AM $ 30
+0.00%
$ 6.78 million $ 300
Jun 23, 7 AM $ 30
+0.00%
$ 6.78 million $ 300
Jun 23, 4 AM $ 30
+0.00%
$ 6.78 million $ 300
Jun 22, 7 PM $ 30
+0.00%
$ 6.78 million $ 300
Jun 22, 10 AM $ 30
+0.00%
$ 6.78 million $ 300
Jun 22, 9 AM $ 30
+0.00%
$ 6.78 million $ 300
Jun 22, 8 AM $ 30
+0.00%
$ 6.78 million $ 300
Jun 22, 7 AM $ 30
+0.00%
$ 6.78 million $ 300
Jun 22, 3 AM $ 30
+0.00%
$ 6.78 million $ 300
Jun 18, 12 PM $ 30
+0.00%
$ -- $ 300
Jun 18, 10 AM $ 30
+0.00%
$ 6.78 million $ 300
Download