Super Micro Computer (Ondo Tokenized) Historical Data

SMCIon Page 3
Download
Date Close Price change Market cap Trading volume
Mar 20, 2026 $ 20.99
-22.56%
$ 573,720 $ 684,341
Mar 19, 2026 $ 27.11
-11.63%
$ 741,362 $ 659,653
Mar 18, 2026 $ 30.67
-2.78%
$ 838,935 $ 658,462
Mar 17, 2026 $ 31.49
-1.78%
$ 861,011 $ 657,936
Mar 16, 2026 $ 32.06
+4.90%
$ 879,980 $ 659,826
Mar 15, 2026 $ 30.56
+0.06%
$ 835,650 $ 658,057
Mar 14, 2026 $ 30.54
-0.12%
$ 835,151 $ 657,396
Mar 13, 2026 $ 30.58
-1.01%
$ 836,104 $ 686,130
Mar 12, 2026 $ 30.89
-2.75%
$ 844,651 $ 689,852
Mar 11, 2026 $ 31.77
-0.52%
$ 868,553 $ 697,970
Mar 10, 2026 $ 31.94
+0.59%
$ 873,227 $ 686,191
Mar 9, 2026 $ 31.75
+1.33%
$ 868,114 $ 754,570
Mar 8, 2026 $ 31.37
-0.07%
$ 857,798 $ 654,621
Mar 7, 2026 $ 31.39
+0.00%
$ 858,414 $ 657,356
Mar 6, 2026 $ 31.39
-2.00%
$ 858,323 $ 711,211
Mar 5, 2026 $ 32.03
-1.48%
$ 875,823 $ 689,852
Mar 4, 2026 $ 32.51
+5.61%
$ 889,018 $ 692,750
Mar 3, 2026 $ 30.77
-3.04%
$ 841,295 $ 696,630
Mar 2, 2026 $ 31.78
-1.40%
$ 869,011 $ 735,496
Mar 1, 2026 $ 32.24
+0.09%
$ 881,589 $ 657,494
Feb 28, 2026 $ 32.21
-0.32%
$ 880,792 $ 659,942
Feb 27, 2026 $ 32.31
+0.73%
$ 883,604 $ 828,328
Feb 26, 2026 $ 32.07
-2.90%
$ 876,979 $ 832,315
Feb 25, 2026 $ 33.01
+6.23%
$ 902,525 $ 797,373
Feb 24, 2026 $ 31.08
+0.84%
$ 849,776 $ 743,088
Feb 23, 2026 $ 30.82
-4.73%
$ 842,737 $ 769,210
Feb 22, 2026 $ 32.35
-0.06%
$ 884,573 $ 655,730
Feb 21, 2026 $ 32.37
+0.17%
$ 885,051 $ 655,185
Feb 20, 2026 $ 32.31
+0.55%
$ 883,552 $ 825,415
Feb 19, 2026 $ 32.15
+8.04%
$ 878,917 $ 917,904
Feb 18, 2026 $ 29.75
-1.44%
$ 813,343 $ 724,711
Feb 17, 2026 $ 30.17
-1.04%
$ 825,521 $ 1.55 million
Feb 16, 2026 $ 30.49
+0.03%
$ 833,690 $ 657,987
Feb 15, 2026 $ 30.48
+0.01%
$ 833,463 $ 659,640
Feb 14, 2026 $ 30.48
-0.27%
$ 833,440 $ 668,966
Feb 13, 2026 $ 30.56
+0.04%
$ 835,501 $ 2.28 million
Feb 12, 2026 $ 30.54
-4.94%
$ 835,191 $ 2.33 million
Feb 11, 2026 $ 32.11
-3.43%
$ 878,557 $ 3.56 million
Feb 10, 2026 $ 33.25
-0.78%
$ 909,182 $ 2.65 million
Feb 9, 2026 $ 33.51
-1.99%
$ 916,838 $ 3.22 million
Feb 8, 2026 $ 34.18
+0.00%
$ 935,159 $ 55,672
Feb 7, 2026 $ 34.19
-0.06%
$ 934,885 $ 91,026
Feb 6, 2026 $ 34.21
+14.45%
$ 935,159 $ 4.35 million
Feb 5, 2026 $ 29.91
-10.74%
$ 817,854 $ 4.97 million
Feb 4, 2026 $ 33.51
+4.98%
$ 916,291 $ 2.54 million
Feb 3, 2026 $ 31.87
+5.95%
$ 871,448 $ 3.18 million
Feb 2, 2026 $ 30.08
+2.98%
$ 820,862 $ 1.37 million
Feb 1, 2026 $ 29.2
-0.07%
$ 798,440 $ 57,800
Jan 31, 2026 $ 29.22
+0.00%
$ 798,986 $ 54,581
Jan 30, 2026 $ 29.22
-2.54%
$ 798,986 $ 3.7 million