Super Micro Computer Inc (SMCI) Historical Prices & Data

Super Micro Computer Inc
SMCI
(Nasdaq - US)
Closed
713.59
-214.89 (-23.14%)
in:usd•As of: Apr 19, 2024 15:59 UTC -4
After Market:717.49+3.90 (+0.55%)
Open
871.00
High
890.25
Low
710.95

Super Micro Computer Inc Historical Rates

Frequency

Daily

From Mar 20, 2024 to Apr 20, 2024

Date	High	Low	Open	Close	% Change
Apr 19, 2024	890.83	710.95	871.00	713.65	-18.07%
Apr 18, 2024	972.99	917.46	961.88	928.48	-3.47%
Apr 17, 2024	1,020.33	949.41	992.01	960.08	-3.22%
Apr 16, 2024	981.46	893.00	901.32	976.30	8.32%
Apr 15, 2024	936.36	881.08	912.00	882.75	-3.21%
Apr 12, 2024	924.99	894.00	920.30	898.49	-2.37%
Apr 11, 2024	945.36	907.19	912.00	937.28	2.77%
Apr 10, 2024	924.00	871.10	876.14	908.54	3.70%
Apr 9, 2024	937.24	881.00	925.00	904.20	-2.25%
Apr 8, 2024	964.00	902.00	962.50	928.50	-3.53%
Apr 5, 2024	981.99	932.02	968.00	948.02	-2.06%
Apr 4, 2024	1,057.18	956.16	1,030.70	957.99	-7.05%
Apr 3, 2024	1,042.45	965.83	975.00	1,015.57	4.16%
Apr 2, 2024	1,012.60	975.09	1,000.00	1,009.91	0.99%
Apr 1, 2024	1,069.00	1,005.00	1,010.00	1,037.15	2.69%
Mar 28, 2024	1,033.00	997.02	1,008.62	1,010.03	0.14%
Mar 27, 2024	1,047.81	986.34	1,042.12	1,023.29	-1.81%
Mar 26, 2024	1,106.11	1,022.11	1,087.00	1,025.06	-5.70%
Mar 25, 2024	1,072.74	967.00	972.75	1,042.79	7.20%
Mar 22, 2024	985.47	947.20	954.54	972.74	1.91%
Mar 21, 2024	994.44	906.16	938.00	971.61	3.58%
Mar 20, 2024	905.50	855.00	900.00	896.47	-0.39%

Highest:1,106.11

Lowest:710.95

Average:952.22

Difference:-186.35

% Change:-20.71%

Data Vendor: Xignite Logo

Stocks