Super Micro Computer, Inc. xStock Historical Data

SMCIx Page 10
Download
Date Close Price change Market cap Trading volume
Aug 30, 1 PM $37.22
+0.08%
$8.41 million $22,370
Aug 30, 12 PM $37.19
-0.21%
$8.4 million $22,338
Aug 30, 11 AM $37.27
+0.00%
$8.42 million $20,086
Aug 30, 10 AM $37.27
+0.00%
$8.42 million $21,284
Aug 30, 9 AM $37.27
+0.00%
$8.42 million $24,217
Aug 30, 8 AM $37.27
+0.00%
$8.42 million $24,217
Aug 30, 7 AM $37.27
+0.00%
$8.42 million $24,217
Aug 30, 6 AM $37.27
+0.00%
$8.42 million $24,087
Aug 30, 5 AM $37.27
-0.05%
$8.42 million $24,087
Aug 30, 4 AM $37.29
+0.21%
$8.43 million $24,083
Aug 30, 3 AM $37.21
-0.03%
$8.41 million $24,009
Aug 30, 2 AM $37.22
-0.05%
$8.41 million $23,350
Aug 30, 1 AM $37.24
+0.19%
$8.42 million $23,234
Aug 30, 12 AM $37.17
+0.00%
$8.4 million $22,512
Aug 29, 11 PM $37.17
-0.16%
$8.4 million $21,552
Aug 29, 10 PM $37.23
+0.03%
$8.41 million $20,100
Aug 29, 9 PM $37.22
+0.30%
$8.41 million $18,594
Aug 29, 8 PM $37.11
+0.16%
$8.39 million $16,390
Aug 29, 7 PM $37.05
+0.32%
$8.37 million $11,678
Aug 29, 6 PM $36.93
+0.00%
$8.35 million $18,349
Aug 29, 5 PM $36.93
-0.40%
$8.35 million $18,849
Aug 29, 4 PM $37.08
+0.35%
$8.38 million $18,396
Aug 29, 3 PM $36.95
+0.03%
$8.35 million $17,978
Aug 29, 2 PM $36.94
+0.00%
$8.35 million $28,928
Aug 29, 1 PM $36.94
+0.00%
$8.35 million $41,281
Aug 29, 12 PM $36.94
+0.00%
$8.35 million $74,631
Aug 29, 11 AM $36.94
+0.03%
$8.35 million $75,857
Aug 29, 10 AM $36.93
-0.27%
$8.35 million $75,061
Aug 29, 9 AM $37.03
+0.00%
$8.37 million $72,328
Aug 29, 8 AM $37.03
+0.00%
$8.37 million $72,328
Aug 29, 7 AM $37.03
+0.00%
$8.37 million $73,551
Aug 29, 6 AM $37.03
+0.00%
$8.37 million $75,193
Aug 29, 5 AM $37.03
+0.00%
$8.37 million $77,013
Aug 29, 4 AM $37.03
+0.00%
$8.37 million $77,611
Aug 29, 3 AM $37.03
-0.05%
$8.37 million $78,611
Aug 29, 2 AM $37.05
+0.00%
$8.37 million $78,927
Aug 29, 1 AM $37.05
-0.22%
$8.37 million $79,629
Aug 29, 12 AM $37.13
+0.00%
$8.39 million $80,142
Aug 28, 11 PM $37.13
+0.00%
$8.39 million $80,558
Aug 28, 10 PM $37.13
+0.00%
$8.39 million $80,558
Aug 28, 9 PM $37.13
+0.00%
$8.39 million $80,558
Aug 28, 8 PM $37.13
+0.13%
$8.39 million $80,564
Aug 28, 7 PM $37.08
+0.00%
$8.38 million $88,108
Aug 28, 6 PM $37.08
-0.62%
$8.38 million $88,670
Aug 28, 5 PM $37.31
+0.40%
$8.43 million $90,368
Aug 28, 4 PM $37.16
-0.21%
$8.4 million $95,723
Aug 28, 3 PM $37.24
-3.15%
$8.42 million $101,619
Aug 28, 2 PM $38.45
+1.10%
$8.69 million $99,168
Aug 28, 1 PM $38.13
+0.39%
$8.62 million $110,659
Aug 28, 12 PM $37.98
+0.05%
$8.58 million $133,007