Super Micro Computer, Inc. xStock Historical Data

SMCIx
Download
Date Close Price change Market cap Trading volume
Sep 7 $39.9
-0.47%
$8.72 million $848,864
Aug 31 $40.09
+10.93%
$9.06 million $1.26 million
Aug 24 $36.99
+0.87%
$8.24 million $833,313
Aug 17 $41.24
+0.00%
$-- $62
Aug 10 $41.24
+26.12%
$-- $330
Aug 3 $24
+0.00%
$-- $2
Jul 27 $30.5
+0.00%
$-- $16
Jul 20 $30.5
+24.49%
$-- $417
Jul 13 $24.5
-10.78%
$-- $20
Jul 6 $27.46
-0.15%
$-- $20
Jun 29 $27.5
-12.31%
$-- $19
Jun 22 $31.36
+4.53%
$-- $7
Jun 15 $30
+0.00%
$-- $6
Jun 8 $30
-36.48%
$-- $5
Jun 1 $47.23
+2.27%
$-- $7
May 25 $36.26
+9.88%
$-- $2
May 18 $33
+0.00%
$-- $39
May 11 $33
+0.00%
$-- $33
May 4 $32.34
+13.99%
$-- $14
Apr 27 $27.65
+0.00%
$-- $0
Apr 20 $27.65
-0.97%
$-- $70
Download