Super Micro Computer, Inc. xStock Historical Data

SMCIx Page 12
Download
Date Close Price change Market cap Trading volume
Aug 26, 11 AM $38.26
-0.60%
$8.65 million $158,074
Aug 26, 10 AM $38.49
+0.21%
$8.7 million $157,550
Aug 26, 9 AM $38.41
-0.44%
$8.68 million $158,193
Aug 26, 8 AM $38.58
+0.36%
$8.72 million $162,134
Aug 26, 7 AM $38.44
+0.00%
$8.69 million $166,357
Aug 26, 6 AM $38.44
-0.21%
$8.69 million $168,900
Aug 26, 5 AM $38.52
-0.05%
$8.71 million $170,111
Aug 26, 4 AM $38.54
-0.34%
$8.71 million $173,664
Aug 26, 3 AM $38.67
+0.21%
$8.74 million $176,563
Aug 26, 2 AM $38.59
+0.97%
$8.72 million $176,893
Aug 26, 1 AM $38.22
+0.00%
$8.64 million $178,949
Aug 26, 12 AM $38.22
-1.24%
$8.64 million $189,842
Aug 25, 11 PM $38.7
-0.15%
$8.75 million $193,814
Aug 25, 10 PM $38.76
+0.03%
$8.76 million $194,441
Aug 25, 9 PM $38.75
+0.39%
$8.76 million $194,421
Aug 25, 8 PM $38.6
+0.49%
$8.72 million $193,684
Aug 25, 7 PM $38.41
-0.29%
$8.68 million $196,748
Aug 25, 6 PM $38.52
+0.44%
$8.71 million $219,228
Aug 25, 5 PM $38.33
+0.42%
$8.66 million $226,042
Aug 25, 4 PM $38.17
-0.34%
$8.63 million $235,596
Aug 25, 3 PM $38.3
+0.05%
$8.66 million $264,588
Aug 25, 2 PM $38.28
+0.95%
$8.65 million $269,555
Aug 25, 1 PM $37.92
+5.57%
$8.57 million $265,550
Aug 25, 12 PM $35.92
+0.20%
$8.12 million $330,341
Aug 25, 11 AM $35.85
-0.11%
$8.1 million $304,002
Aug 25, 10 AM $35.89
-0.47%
$8.11 million $302,446
Aug 25, 9 AM $36.06
+0.56%
$8.15 million $301,426
Aug 25, 8 AM $35.86
+0.45%
$8.1 million $298,385
Aug 25, 7 AM $35.7
+0.08%
$8.07 million $294,063
Aug 25, 6 AM $35.67
+0.48%
$8.06 million $291,526
Aug 25, 5 AM $35.5
+0.57%
$8.02 million $288,741
Aug 25, 4 AM $35.3
-0.06%
$7.98 million $282,346
Aug 25, 3 AM $35.32
+0.34%
$7.98 million $278,407
Aug 25, 2 AM $35.2
+0.03%
$7.96 million $274,950
Aug 25, 1 AM $35.19
+0.20%
$7.95 million $270,599
Aug 25, 12 AM $35.12
-0.11%
$7.94 million $259,895
Aug 24, 11 PM $35.16
-0.14%
$7.95 million $257,012
Aug 24, 10 PM $35.21
+0.00%
$7.96 million $259,551
Aug 24, 9 PM $35.21
+0.11%
$7.96 million $259,551
Aug 24, 8 PM $35.17
-0.06%
$7.95 million $258,038
Aug 24, 7 PM $35.19
-0.40%
$7.95 million $248,092
Aug 24, 6 PM $35.33
+0.68%
$7.98 million $218,904
Aug 24, 5 PM $35.15
-0.79%
$7.94 million $207,934
Aug 24, 4 PM $35.43
+0.54%
$8.01 million $190,663
Aug 24, 3 PM $35.24
+1.26%
$7.96 million $158,836
Aug 24, 2 PM $34.8
+0.46%
$7.86 million $132,798
Aug 24, 1 PM $34.64
-4.86%
$7.83 million $95,352
Aug 24, 12 PM $36.41
+0.00%
$8.23 million $8,879
Aug 24, 11 AM $36.41
-0.52%
$8.23 million $9,380
Aug 24, 10 AM $36.6
+0.00%
$8.27 million $8,455