Super Micro Computer Tokenized bStocks Historical Data

SMCIB Page 2
Download
Date Close Price change Market cap Trading volume
Aug 11, 9 PM $ 33.41
-3.02%
$ 567,113 $ 2.36 million
Aug 11, 8 PM $ 34.46
+8.63%
$ 585,020 $ 2.13 million
Aug 11, 7 PM $ 31.73
+1.52%
$ 538,546 $ 663,135
Aug 11, 6 PM $ 31.25
-0.18%
$ 530,540 $ 621,604
Aug 11, 5 PM $ 31.31
-0.84%
$ 531,498 $ 628,090
Aug 11, 4 PM $ 31.57
+0.07%
$ 535,974 $ 636,386
Aug 11, 3 PM $ 31.55
-1.46%
$ 535,572 $ 643,368
Aug 11, 2 PM $ 32.02
+0.20%
$ 543,485 $ 649,232
Aug 11, 1 PM $ 31.95
+0.02%
$ 542,401 $ 644,265
Aug 11, 12 PM $ 31.95
-0.92%
$ 542,285 $ 633,472
Aug 11, 11 AM $ 32.24
+0.40%
$ 547,231 $ 642,072
Aug 11, 10 AM $ 32.11
+0.17%
$ 545,066 $ 640,390
Aug 11, 9 AM $ 32.06
+0.19%
$ 544,218 $ 638,247
Aug 11, 8 AM $ 31.99
+0.36%
$ 542,999 $ 636,599
Aug 11, 7 AM $ 31.87
+0.11%
$ 541,040 $ 637,924
Aug 11, 6 AM $ 31.84
-0.24%
$ 540,468 $ 638,784
Aug 11, 5 AM $ 31.91
-0.52%
$ 541,763 $ 639,559
Aug 11, 4 AM $ 32.08
+0.02%
$ 544,611 $ 639,701
Aug 11, 3 AM $ 32.08
+0.14%
$ 544,505 $ 639,748
Aug 11, 2 AM $ 32.03
+0.04%
$ 543,773 $ 640,815
Aug 11, 1 AM $ 32.03
+0.32%
$ 543,653 $ 644,993
Aug 11, 12 AM $ 32
+0.51%
$ 543,201 $ 644,462
Aug 10, 11 PM $ 31.84
+0.42%
$ 540,447 $ 650,409
Aug 10, 10 PM $ 31.7
-0.48%
$ 538,106 $ 649,113
Aug 10, 9 PM $ 31.88
-0.06%
$ 541,150 $ 660,308
Aug 10, 8 PM $ 31.85
+0.96%
$ 540,712 $ 661,725
Aug 10, 7 PM $ 31.5
-0.71%
$ 534,804 $ 655,534
Aug 10, 6 PM $ 31.73
-0.33%
$ 538,712 $ 654,901
Aug 10, 5 PM $ 31.85
-0.11%
$ 540,740 $ 641,899
Aug 10, 4 PM $ 31.89
-1.86%
$ 541,344 $ 634,070
Aug 10, 3 PM $ 32.5
-0.19%
$ 551,721 $ 633,362
Aug 10, 2 PM $ 32.56
-0.78%
$ 552,750 $ 629,087
Aug 10, 1 PM $ 32.81
+3.09%
$ 557,017 $ 623,521
Aug 10, 12 PM $ 31.83
-1.43%
$ 540,347 $ 590,073
Aug 10, 11 AM $ 32.3
+0.33%
$ 548,268 $ 589,106
Aug 10, 10 AM $ 32.19
+0.09%
$ 546,411 $ 582,770
Aug 10, 9 AM $ 32.16
-0.35%
$ 545,912 $ 584,907
Aug 10, 8 AM $ 32.27
+1.31%
$ 547,856 $ 587,965
Aug 10, 7 AM $ 31.86
+0.21%
$ 540,790 $ 579,336
Aug 10, 6 AM $ 31.79
+0.08%
$ 539,672 $ 574,709
Aug 10, 5 AM $ 31.77
+0.69%
$ 539,298 $ 569,105
Aug 10, 4 AM $ 31.56
-0.09%
$ 535,659 $ 563,933
Aug 10, 3 AM $ 31.58
-0.09%
$ 536,151 $ 563,545
Aug 10, 2 AM $ 31.6
-0.15%
$ 536,459 $ 560,915
Aug 10, 1 AM $ 31.65
+0.29%
$ 537,269 $ 28,823
Aug 10, 12 AM $ 31.56
-0.35%
$ 535,742 $ 28,635
Aug 9, 11 PM $ 31.81
-0.28%
$ 525,680 $ 20,792
Aug 9, 10 PM $ 31.92
+0.25%
$ 527,498 $ 20,818
Aug 9, 9 PM $ 31.84
+0.13%
$ 526,176 $ 19,590
Aug 9, 8 PM $ 31.92
+0.13%
$ 527,498 $ 19,257