Super Micro Computer, Inc. xStock Historical Data

SMCIx Page 11
Download
Date Close Price change Market cap Trading volume
Aug 28, 12 PM $37.98
+0.05%
$8.58 million $133,007
Aug 28, 11 AM $37.96
+0.11%
$8.58 million $132,877
Aug 28, 10 AM $37.92
+0.08%
$8.57 million $135,964
Aug 28, 9 AM $37.89
+0.00%
$8.56 million $138,395
Aug 28, 8 AM $37.89
+0.24%
$8.56 million $142,121
Aug 28, 7 AM $37.8
-0.05%
$8.54 million $142,595
Aug 28, 6 AM $37.82
+0.19%
$8.55 million $144,255
Aug 28, 5 AM $37.75
-0.40%
$8.53 million $142,435
Aug 28, 4 AM $37.9
-0.11%
$8.57 million $141,842
Aug 28, 3 AM $37.94
-0.16%
$8.57 million $141,522
Aug 28, 2 AM $38
-0.05%
$8.59 million $142,540
Aug 28, 1 AM $38.02
-0.29%
$8.59 million $141,928
Aug 28, 12 AM $38.13
-0.24%
$8.62 million $143,811
Aug 27, 11 PM $38.22
+0.00%
$8.64 million $143,561
Aug 27, 10 PM $38.22
+0.00%
$8.64 million $144,690
Aug 27, 9 PM $38.22
-0.31%
$8.64 million $149,074
Aug 27, 8 PM $38.34
-0.57%
$8.66 million $175,025
Aug 27, 7 PM $38.56
+0.78%
$8.71 million $223,647
Aug 27, 6 PM $38.26
-0.42%
$8.65 million $217,722
Aug 27, 5 PM $38.42
-0.44%
$8.68 million $222,867
Aug 27, 4 PM $38.59
+1.98%
$8.72 million $217,320
Aug 27, 3 PM $37.84
-0.71%
$8.55 million $212,434
Aug 27, 2 PM $38.11
-1.47%
$8.61 million $203,121
Aug 27, 1 PM $38.68
-0.08%
$8.74 million $180,845
Aug 27, 12 PM $38.71
+0.00%
$8.75 million $146,907
Aug 27, 11 AM $38.71
-0.39%
$8.75 million $149,002
Aug 27, 10 AM $38.86
-0.26%
$8.78 million $148,528
Aug 27, 9 AM $38.96
-0.18%
$8.8 million $146,275
Aug 27, 8 AM $39.03
+1.09%
$8.82 million $142,667
Aug 27, 7 AM $38.61
+1.02%
$8.73 million $141,940
Aug 27, 6 AM $38.22
+0.00%
$8.64 million $138,638
Aug 27, 5 AM $38.22
-0.29%
$8.64 million $140,211
Aug 27, 4 AM $38.33
-0.13%
$8.66 million $143,172
Aug 27, 3 AM $38.38
+0.18%
$8.67 million $143,533
Aug 27, 2 AM $38.31
+0.00%
$8.66 million $145,050
Aug 27, 1 AM $38.31
+0.79%
$8.66 million $147,255
Aug 27, 12 AM $38.01
-0.68%
$8.59 million $144,767
Aug 26, 11 PM $38.27
+0.21%
$8.65 million $144,689
Aug 26, 10 PM $38.19
-0.24%
$8.63 million $144,061
Aug 26, 9 PM $38.28
+1.46%
$8.65 million $139,696
Aug 26, 8 PM $37.73
+1.26%
$8.53 million $116,288
Aug 26, 7 PM $37.26
-0.85%
$8.42 million $66,912
Aug 26, 6 PM $37.58
-0.84%
$8.49 million $72,244
Aug 26, 5 PM $37.9
+0.61%
$8.57 million $69,037
Aug 26, 4 PM $37.67
-0.76%
$8.51 million $76,216
Aug 26, 3 PM $37.96
-0.11%
$8.58 million $77,555
Aug 26, 2 PM $38
-0.37%
$8.59 million $95,049
Aug 26, 1 PM $38.14
+0.53%
$8.62 million $134,953
Aug 26, 12 PM $37.94
-0.84%
$8.57 million $134,927
Aug 26, 11 AM $38.26
-0.60%
$8.65 million $158,074