SMCI

Super Micro Computer Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Super Micro Computer Inc SMCI NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 33.91 07:01:07
Open Price Low Price High Price Close Price Prev Close
33.91
more quote information »

SMCI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week33.4734.6732.2633.67275,9610.441.31%
1 Month31.9634.6730.5932.90304,1931.956.1%
3 Months30.1935.0829.1232.05294,6133.7212.32%
6 Months25.3135.0821.9529.50287,0758.6033.98%
1 Year23.5735.0815.7627.79393,80510.3443.87%
3 Years19.5035.0814.2024.67438,59314.4173.9%
5 Years32.5035.0814.2024.28427,4901.414.34%

SMCI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 33.91 1.29 3.95% 33.11 34.07 32.26 330,865
Mar 04 2021 32.62 -1.00 -2.97% 33.79 33.94 32.26 282,367
Mar 03 2021 33.62 -0.46 -1.35% 34.29 34.67 33.59 291,619
Mar 02 2021 34.08 -0.19 -0.55% 34.46 34.60 33.77 253,129
Mar 01 2021 34.27 1.64 5.03% 33.47 34.365 32.8753 221,827
Feb 26 2021 32.63 0.13 0.4% 32.33 33.23 32.05 353,309
Feb 25 2021 32.50 -1.20 -3.56% 33.34 33.70 32.50 280,658
Feb 24 2021 33.70 1.06 3.25% 32.38 33.98 32.38 312,557
Feb 23 2021 32.64 0.86 2.71% 31.48 32.94 30.59 673,547
Feb 22 2021 31.78 0.10 0.32% 31.32 32.22 31.20 273,024
Feb 19 2021 31.68 0.05 0.16% 31.74 32.12 31.34 210,247
Feb 18 2021 31.63 0.11 0.33% 31.43 31.855 31.34 188,557
Feb 17 2021 31.525 -0.41 -1.27% 31.44 32.05 31.01 179,639
Feb 16 2021 31.93 -0.02 -0.06% 32.37 32.94 31.785 284,691
Feb 12 2021 31.95 -2.27 -6.63% 32.51 33.50 31.5349 650,829
Feb 11 2021 34.22 0.50 1.48% 33.56 34.62 33.56 220,223
Feb 10 2021 33.72 -0.18 -0.53% 34.10 34.18 33.4611 159,098
Feb 09 2021 33.90 0.10 0.3% 33.80 34.08 33.30 192,884
Feb 08 2021 33.80 1.85 5.79% 31.96 33.85 31.95 420,592
See More Historical Prices »


Your Recent History
NASDAQ
SMCI
Super Micr..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.