Super Micro Computer (Reality Tokenized) Historical Data

rSMCI
Download
Date Close Price change Market cap Trading volume
Jul 24, 2026 $ 30.65
-1.89%
$ -- $ 2.22 billion
Jul 23, 2026 $ 31.24
+0.87%
$ 40,104 $ 2.22 billion
Jul 22, 2026 $ 30.97
+0.75%
$ 39,757 $ 2.89 billion
Jul 21, 2026 $ 30.73
+28.36%
$ 39,295 $ 1.88 billion
Jul 20, 2026 $ 23.94
-0.25%
$ 30,643 $ 475.83 million
Jul 19, 2026 $ 24.2
+0.00%
$ 31,015 $ 419.4 million
Jul 18, 2026 $ 24.2
+0.00%
$ 31,066 $ 419.4 million
Jul 17, 2026 $ 24.2
-1.75%
$ 31,066 $ 515.73 million
Jul 16, 2026 $ 24.63
-8.13%
$ 31,618 $ 907.68 million
Jul 15, 2026 $ 26.81
-3.49%
$ 34,417 $ 687.98 million
Jul 14, 2026 $ 27.78
+1.13%
$ 35,662 $ 611.93 million
Jul 13, 2026 $ 27.47
-3.48%
$ 35,264 $ 630.87 million
Jul 12, 2026 $ 28.46
+0.00%
$ 36,163 $ 721.07 million
Jul 11, 2026 $ 28.46
+0.04%
$ 36,535 $ 718.87 million
Jul 10, 2026 $ 28.45
+0.39%
$ 36,535 $ 718.83 million
Jul 9, 2026 $ 28.34
+1.07%
$ 36,381 $ 964.8 million
Jul 8, 2026 $ 28.03
+8.14%
$ 35,983 $ 1.02 billion
Jul 7, 2026 $ 25.92
-4.53%
$ 33,274 $ 1.02 billion
Jul 6, 2026 $ 27.15
-0.51%
$ 34,853 $ 842.15 million
Jul 5, 2026 $ 27.29
+0.00%
$ 35,739 $ 1.19 billion
Jul 4, 2026 $ 27.29
+0.00%
$ 35,033 $ 1.19 billion
Jul 3, 2026 $ 27.29
+0.00%
$ 35,033 $ 1.19 billion
Jul 2, 2026 $ 27.29
-2.22%
$ 35,033 $ 1.19 billion
Jul 1, 2026 $ 27.91
-5.00%
$ 35,829 $ 1.46 billion
Jun 30, 2026 $ 29.38
+2.91%
$ 37,716 $ 1.65 billion
Jun 29, 2026 $ 28.55
-6.70%
$ 36,650 $ 2.64 billion
Jun 28, 2026 $ 30.6
+0.00%
$ -- $ 1.49 billion
Jun 27, 2026 $ 30.6
+0.00%
$ -- $ 1.5 billion
Jun 26, 2026 $ 30.6
-2.86%
$ -- $ 1.5 billion
Jun 25, 2026 $ 31.5
-6.58%
$ -- $ 1.48 billion
Jun 24, 2026 $ 33.72
+0.48%
$ -- $ 1.7 billion
Jun 23, 2026 $ 33.56
-7.60%
$ -- $ 2.07 billion
Jun 22, 2026 $ 36.31
+18.16%
$ -- $ 4.51 billion
Jun 21, 2026 $ 30.73
+0.00%
$ -- $ 112.01 million
Jun 20, 2026 $ 30.73
+0.00%
$ -- $ 112.01 million
Jun 19, 2026 $ 30.73
+0.03%
$ -- $ 2.06 billion
Jun 18, 2026 $ 30.72
+8.25%
$ -- $ 2.07 billion
Jun 17, 2026 $ 28.38
-3.60%
$ -- $ 1.54 billion
Jun 16, 2026 $ 29.44
-4.79%
$ -- $ 1.62 billion
Jun 15, 2026 $ 30.92
+0.23%
$ -- $ 1.93 billion
Jun 14, 2026 $ 30.85
+0.00%
$ -- $ 137.67 million
Jun 13, 2026 $ 30.85
-0.03%
$ -- $ 2.59 billion
Jun 12, 2026 $ 30.86
-3.26%
$ -- $ 2.6 billion
Jun 11, 2026 $ 31.9
+11.03%
$ -- $ 7.54 billion
Jun 10, 2026 $ 28.73
-23.87%
$ -- $ 6.12 billion
Jun 9, 2026 $ 37.74
-13.72%
$ -- $ 2.1 billion
Jun 8, 2026 $ 43.74
+7.31%
$ -- $ 1.38 billion
Jun 7, 2026 $ 40.76
+0.00%
$ -- $ 102.19 million
Jun 6, 2026 $ 40.76
-0.02%
$ -- $ 2.09 billion
Jun 5, 2026 $ 40.77
-11.31%
$ -- $ 2.09 billion
Download