Super Micro Computer Inc (SMCI)

NASDAQ

Currency in USD

Disclaimer

262.96

-3.39(-1.27%)

Closed05/12

After Hours

264.99+2.03(+0.77%)

00:59:54

Day's Range

259.71

269.94

52 wk Range

69.02

357.00

SMCI Historical Data

Assess SMCI share price history. View the open price, closing price, historical highs, lows, changes and % change of the Super Micro Computer stock price for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

06/11/2023 - 06/12/2023

Date	Price	Open	High	Low	Vol.	Change %
05/12/2023	262.96	263.45	269.94	259.71	2.55M	-1.27%
04/12/2023	266.35	267.20	269.16	256.81	2.96M	-1.22%
01/12/2023	269.63	262.26	270.70	260.25	4.30M	-1.40%
30/11/2023	273.47	289.88	291.73	267.72	3.88M	-4.92%
29/11/2023	287.63	291.28	306.52	286.75	3.65M	+0.71%
28/11/2023	285.61	291.03	295.49	282.06	2.32M	-1.64%
27/11/2023	290.37	284.11	298.37	283.52	2.35M	+1.65%
24/11/2023	285.67	283.56	288.30	280.67	965.46K	-0.35%
22/11/2023	286.66	293.20	301.60	276.52	3.98M	-1.10%
21/11/2023	289.85	299.00	302.99	289.65	2.80M	-4.84%
20/11/2023	304.60	289.00	305.89	289.00	2.89M	+5.55%
17/11/2023	288.59	285.00	295.43	283.70	2.34M	+1.73%
16/11/2023	283.67	283.00	289.29	278.00	1.83M	-1.43%
15/11/2023	287.78	294.95	297.48	283.14	3.61M	-2.07%
14/11/2023	293.87	266.00	294.67	264.53	6.25M	+14.88%
13/11/2023	255.80	264.75	265.06	253.10	2.98M	-3.85%
10/11/2023	266.03	267.62	272.35	263.51	2.54M	+0.43%
09/11/2023	264.88	266.20	280.18	261.03	4.02M	+1.77%
08/11/2023	260.27	255.40	264.04	252.24	2.12M	+2.32%
07/11/2023	254.38	253.00	261.00	250.21	1.93M	+0.71%
06/11/2023	252.59	257.70	259.99	249.20	2.52M	-0.95%

Highest

306.52

Change %

3.12

Average

276.70

Difference

57.32

Lowest

249.20

Markets

FTSE 100

7,489.84

-23.12

-0.31%

DAX

16,533.11

+128.35

+0.78%

Euro Stoxx 50

4,452.35

+37.40

+0.85%

S&P 500

4,567.18

-2.60

-0.06%

Nikkei 225

33,235.00

+459.18

+1.40%

Dow Jones

36,124.56

-79.88

-0.22%

FTSE 100 Futures

7,510.80

+18.7

+0.25%

Market Movers

Name	Last	Chg. %	Vol.
Barclays	139.46	-2.46%	117.46M
HSBC	603.40	-0.12%	34.73M
BP	471.90	-0.01%	24.90M
Shell	2,526.00	-0.41%	14.65M
Johnson Matthey	1,538.50	-0.39%	10.36M
Rio Tinto PLC	5,420.00	-0.51%	2.07M
AstraZeneca	10,144.00	-1.19%	1.31M

Name	Last	Chg. %	Vol.
TCS Group Holding PLC	24.50	+667.30%	137.06K
MFE MEDIAFOREUROPE NV B	3.13	+158.89%	18.57K
Frontline	213.00	+88.00%	1.15K
Genedrive	9.50	+51.02%	13.28M
Saipem	1.49	+37.84%	5.09M
Atlantis	1.30	+26.19%	2.60M
Intercede	94.00	+23.68%	298.33K

Name	Last	Chg. %	Vol.
H Lundbeck B	32.54	-81.27%	12.93K
BioGaia B	101.90	-80.23%	750.00
Tomra Systems	113.35	-67.40%	24.13K
Atlas Copco B	138.50	-63.35%	19.53K
Tinybuild	3.10	-49.39%	6.26M
Electrolux B	103.50	-48.76%	724.46K
Ethernity Networks	1.40	-30.00%	53.20M

Trending Stocks

Name	Last	Chg. %	Vol.
Rolls-Royce Holdings	284.70	-0.24%	26.56M
Barclays	139.46	-2.46%	117.46M
Petrofac	23.28	+11.82%	24.41M
Lloyds Banking	45.01	-0.27%	103.67M
Argo Blockchain	12.40	+14.29%	11.19M

Popular Searches

Please try another search

Super Micro Computer Inc (SMCI)

SMCI Historical Data

Trending Stocks