Super Micro Computer Tokenized bStocks Historical Data

SMCIB
Download
Date Close Price change Market cap Trading volume
Today $39.58
+0.00%
$1 million $974,629
Yesterday $37.84
+3.13%
$957,720 $854,504
Sep 2, 2026 $36.69
-1.50%
$928,650 $869,216
Sep 1, 2026 $37.29
-0.05%
$943,072 $893,832
Aug 31, 2026 $37.28
+3.16%
$943,859 $918,971
Aug 30, 2026 $37.01
-0.43%
$915,080 $602,504
Aug 29, 2026 $37.18
+0.38%
$1.31 million $616,629
Aug 28, 2026 $37.08
-2.73%
$1.3 million $830,923
Aug 27, 2026 $38.19
-0.35%
$1.34 million $935,654
Aug 26, 2026 $38.21
-0.92%
$1.35 million $947,891
Aug 25, 2026 $38.7
+10.23%
$1.36 million $1.18 million
Aug 24, 2026 $35.11
-6.47%
$1.24 million $1.03 million
Aug 23, 2026 $37.55
+1.32%
$1.32 million $746,455
Aug 22, 2026 $37.06
-0.50%
$907,359 $792,609
Aug 21, 2026 $37.24
+2.01%
$911,936 $1.27 million
Aug 20, 2026 $36.51
-1.03%
$893,749 $1.45 million
Aug 19, 2026 $36.89
-0.46%
$902,832 $1.08 million
Aug 18, 2026 $37.06
-2.86%
$907,855 $1.23 million
Aug 17, 2026 $38.15
-6.05%
$934,635 $1.2 million
Aug 16, 2026 $40.68
+2.05%
$994,948 $512,977
Aug 15, 2026 $39.86
-0.21%
$676,595 $520,764
Aug 14, 2026 $39.92
+1.31%
$677,994 $906,336
Aug 13, 2026 $39.4
+5.62%
$668,803 $1.56 million
Aug 12, 2026 $37.32
+10.00%
$632,792 $1.73 million
Aug 11, 2026 $33.93
+6.57%
$575,934 $2.44 million
Aug 10, 2026 $31.84
+0.53%
$540,454 $650,409
Aug 9, 2026 $31.81
-0.50%
$535,742 $20,792
Aug 8, 2026 $31.97
+2.01%
$528,324 $9,018
Aug 7, 2026 $31.34
+5.31%
$517,913 $40,220
Download