ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

SMCI Super Micro Computer Inc

963.088
228.92 (31.18%)
Last Updated: 13:51:41
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Super Micro Computer Inc SMCI NASDAQ Common Stock
  Price Change Price Change % Share Price Last Trade
228.92 31.18% 963.088 13:51:41
Open Price Low Price High Price Close Price Previous Close
859.78 834.0001 985.88 734.17
more quote information »

SMCI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week944.801,077.6892693.0033839.9524,772,71818.291.94%
1 Month476.111,077.6892459.70719.8015,640,288486.98102.28%
3 Months290.001,077.6892251.29584.448,399,784673.09232.10%
6 Months257.401,077.6892226.59483.855,494,383705.69274.16%
1 Year87.591,077.689285.61399.143,972,932875.50999.54%
3 Years31.321,077.689230.59332.101,653,516931.772,974.99%
5 Years29.501,077.689215.76307.741,310,420933.593,164.71%

SMCI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2024 734.17 -53.40 -6.78% 749.57 772.2879 708.97 14,679,564
Feb 20 2024 787.57 -15.75 -1.96% 789.43 800.0001 693.0033 25,370,912
Feb 16 2024 803.32 -200.68 -19.99% 1,045.00 1,077.6892 801.15 33,903,234
Feb 15 2024 1,004.00 123.45 14.02% 944.80 1,006.3499 917.7132 25,137,163
Feb 14 2024 880.55 89.06 11.25% 823.00 886.03 821.1704 19,966,414
Feb 13 2024 791.49 18.48 2.39% 750.19 800.00 745.51 14,432,218
Feb 12 2024 773.01 32.72 4.42% 761.34 810.00 745.07 16,842,608
Feb 09 2024 740.29 42.29 6.06% 710.05 745.17 708.8966 10,747,825
Feb 08 2024 698.00 14.40 2.11% 670.76 714.49 666.5835 9,385,312
Feb 07 2024 683.60 2.01 0.29% 676.02 699.77 660.00 12,306,589
Feb 06 2024 681.59 18.24 2.75% 673.00 686.00 625.81 18,431,447
Feb 05 2024 663.35 83.72 14.44% 590.08 670.00 588.7949 17,382,399
Feb 02 2024 579.63 -3.87 -0.66% 592.52 606.00 565.00 12,177,345
Feb 01 2024 583.50 53.89 10.18% 540.00 587.6099 536.00 13,512,493
Jan 31 2024 529.61 16.64 3.24% 503.35 545.2539 507.3172 11,960,407
Jan 30 2024 512.97 17.30 3.49% 547.54 554.44 501.17 17,912,920
Jan 29 2024 495.67 21.52 4.54% 475.95 495.72 471.90 11,291,570
Jan 26 2024 474.15 -1.43 -0.30% 467.10 483.25 459.70 5,029,306
Jan 25 2024 475.58 5.39 1.15% 476.11 483.66 466.11 6,695,738
Jan 24 2024 470.19 12.81 2.80% 471.29 496.78 460.2953 12,096,558
Jan 23 2024 457.38 21.14 4.85% 435.51 458.27 416.54 9,605,442
Jan 22 2024 436.24 12.88 3.04% 456.15 485.00 410.91 18,801,885
See More Historical Prices »

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com