Super Micro Computer Inc (1SMCI)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -0.977835723598 | 30.68 | 33.6 | 28.46 | 45788 | 31.96118995 | DE |
| 4 | -3.17 | -9.44858420268 | 33.55 | 46.99 | 28.46 | 44018 | 36.62835469 | DE |
| 12 | 3.82 | 14.3825301205 | 26.56 | 46.99 | 16.5 | 29200 | 34.748821 | DE |
| 26 | 3.82 | 14.3825301205 | 26.56 | 46.99 | 16.5 | 29200 | 34.748821 | DE |
| 52 | 3.82 | 14.3825301205 | 26.56 | 46.99 | 16.5 | 29200 | 34.748821 | DE |
| 156 | 3.82 | 14.3825301205 | 26.56 | 46.99 | 16.5 | 29200 | 34.748821 | DE |
| 260 | 3.82 | 14.3825301205 | 26.56 | 46.99 | 16.5 | 29200 | 34.748821 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734972900 | 30.52 | -0.82 | -2.62 | 31 | 31.41 | 30.23 | 17268 |
| 1734713700 | 31.34 | 0.54 | 1.75 | 29.84 | 32 | 28.46 | 40961 |
| 1734627300 | 30.8 | -1.73 | -5.32 | 31.41 | 32 | 29.84 | 39898 |
| 1734540900 | 32.53 | -0.06 | -0.18 | 32.369999 | 33.15 | 31.43 | 18594 |
| 1734454500 | 32.59 | 0.24 | 0.74 | 31.55 | 33.53 | 30.6 | 45211 |
| 1734368100 | 32.35 | -2.27 | -6.56 | 30.68 | 33.6 | 29.47 | 84278 |
| 1734108900 | 34.62 | -1.38 | -3.83 | 36.26 | 36.68 | 33.96 | 22842 |
| 1734022500 | 36 | 0.86 | 2.45 | 35.91 | 37.81 | 35.53 | 24179 |
| 1733936100 | 35.14 | -3.69 | -9.50 | 38.57 | 39.29 | 34.72 | 65146 |
| 1733849700 | 38.83 | -5.38 | -12.17 | 42.48 | 42.91 | 38.03 | 60532 |
| 1733763300 | 44.21 | 3.41 | 8.36 | 45.9 | 46.99 | 42.01 | 106175 |
| 1733504100 | 40.8 | 1.29 | 3.26 | 39.37 | 41.65 | 39 | 30612 |
| 1733417700 | 39.51 | 1.28 | 3.35 | 40.98 | 41 | 38.89 | 49014 |
| 1733331300 | 38.23 | -1.7 | -4.26 | 39.34 | 39.7 | 37.6 | 43327 |
| 1733244900 | 39.93 | 1.37 | 3.55 | 42.3 | 43.9 | 36.82 | 76363 |
| 1733158500 | 38.56 | 7.4 | 23.75 | 31.2 | 38.75 | 29.93 | 43521 |
| 1732899300 | 31.16 | -1.69 | -5.14 | 33.479999 | 33.81 | 29 | 20373 |
| 1732812900 | 32.85 | 0.35 | 1.08 | 33.4 | 34.55 | 32.85 | 1369 |
| 1732726500 | 32.5 | -1.05 | -3.13 | 36.5 | 36.5 | 32.5 | 12749 |
| 1732640100 | 33.549999 | -1.65 | -4.69 | 38.82 | 38.82 | 32.369999 | 49105 |
| 1732553700 | 35.2 | 3.67 | 11.64 | 33.549999 | 37 | 32.89 | 46114 |
| 1732294500 | 31.53 | 4.87 | 18.27 | 28.28 | 33.02 | 27.1 | 28415 |
| 1732208100 | 26.66 | 1.66 | 6.64 | 24.4 | 26.66 | 23.8 | 23778 |
| 1732121700 | 25 | -1 | -3.85 | 27.15 | 27.47 | 24.75 | 26103 |
| 1732035300 | 26 | 6.14 | 30.92 | 29.05 | 29.27 | 24.6 | 37277 |
| 1731948900 | 19.86 | 3.26 | 19.64 | 21.01 | 21.3 | 19.1 | 5682 |
| 1731689700 | 16.6 | -0.54 | -3.15 | 16.69 | 17.44 | 16.52 | 3336 |
| 1731603300 | 17.14 | -2.53 | -12.86 | 17.46 | 18.1 | 16.5 | 7968 |
| 1731516900 | 19.67 | -1.43 | -6.78 | 20.46 | 20.67 | 19.6 | 3653 |
| 1731430500 | 21.1 | 0.22 | 1.05 | 21.45 | 21.68 | 20.8 | 1544 |
| 1731344100 | 20.88 | -2.22 | -9.61 | 23.36 | 23.37 | 19.96 | 10231 |
| 1731084900 | 23.1 | 0.46 | 2.03 | 24.5 | 25.56 | 22.3 | 10436 |
| 1730998500 | 22.64 | 3.61 | 18.97 | 21.36 | 22.76 | 20.4 | 5603 |
| 1730912100 | 19.03 | -5.37 | -22.01 | 20.02 | 21 | 19.03 | 5079 |
| 1730825700 | 24.4 | -0.56 | -2.24 | 24.26 | 24.52 | 23.34 | 791 |
| 1730739300 | 24.96 | -0.62 | -2.42 | 23.86 | 25.88 | 22.6 | 892 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
