ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
Super Micro Computer Inc

Super Micro Computer Inc (SMCI)

436.88
-2.50
(-0.57%)
Closed September 18 4:00PM
441.30
4.42
(1.01%)
After Hours: 7:59PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
125.76.18383060635415.6469.4999411.22015267389447.62812914CS
4-171.59-27.9968673008612.89630.8145382.88868041467.80766175CS
12-402.2-47.68227623843.5963.3382.87622988618.79628175CS
26-664.69-60.09909673691105.991147.79382.86927929743.6606862CS
52200.383.1120331952411229226.596758557686.74587595CS
156404.761107.7175697936.54122934.113042058552.78547352CS
260411.81395.9322033929.5122915.762054548521.85511313CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
1726698900436.88-2.5-0.57444460.95436.155747410
1726612500439.38-9.72-2.16452.73457.88435.3153640273
1726526100449.1-8.06-1.76447.16457433.83824296969
1726266900457.1615.033.40442.93469.4999438.96426976650
1726180500442.13-3.27-0.73441449.5431.724934637
1726094100445.432.687.92415.6446411.22017328951
1726007700412.722.850.70410.8418.88400.734941288
1725921300409.8723.416.06392.47417.77387.518009813
1725662100386.46-28.14-6.79402.51406.6894382.89035814
1725575700414.6-8.87-2.09411421.93406.8256191741
1725489300423.47-18.31-4.14420435.42408.47153566
1725402900441.784.080.93430.05464.4428.719711361
1725057300437.7-11.12-2.48457.97459.3419.5510894025
1724970900448.825.331.20436475.33435.3613037063
1724884500443.49-104.15-19.02485.99487.47395.280136868281
1724798100547.64-14.87-2.64519557513.511659328
1724711700562.51-50.73-8.27610.99618.17999555.24019029714
1724452500613.248.421.39611.15626.42499604.015328908
1724366100604.82-18.96-3.04629.6630.81449602.246111136
1724279700623.7812.872.11612.89628.75601.785726874
1724193300610.91-12.71-2.04616.74630.5598.386054631
1724106900623.62-5.18-0.82622.67999629.79595.286869492
1723847700628.799992.110.34623.73639.73612.07058054674
1723761300626.6949.68.59584636.75573.18719513857
1723674900577.099.661.70584585.30499546.3556993800
1723588500567.4299926.454.89563.84583.87548.638105778
1723502100540.9832.226.33511.5564510.479165438
1723242900508.76-1.18-0.23509.4514.9578492.045912358
1723156500509.9417.243.50496.6528.6236478.5611807050
1723070100492.7-124.24-20.14533.01546.9999488.8818073594
1722983700616.948.111.33618.13628.46592.610895592
1722897300608.83-15.82-2.53535.59626.74529.50017057645
1722638100624.65-47.59-7.08630636.98582.467708641
1722551700672.24-29.41-4.19704.8724.45658.585413410
1722465300701.6535.345.30710720.56691.814940557
1722378900666.30999-31.42-4.50705707656.309994871736
1722292500697.73-14.46-2.03720.73730.01692.313912052
1722033300712.1916.582.38710.61724.29697.554385120
1721946900695.61-15.95-2.24700720.49663.27041535
1721860500711.56-71.66-9.15765.12773.65705.116754839
1721774100783.22-3.06-0.39779805.47762.194202401
1721687700786.28-10.5-1.32808808.7497765.64494920985
1721428500796.78-4.83-0.60789.24821.9231778.328345112
1721342100801.61-14.7-1.80832.31834.95774.07015959927
1721255700816.31-60.65-6.92845.5845.58155747852
1721169300876.96-20.72-2.31900.63900.908866.59734359710
1721082900897.68-12.28-1.35941963.38828656328
1720823700909.9620.742.33889.6926875.85158174
1720737300889.22-10.76-1.20911915.14865.815643786
1720650900899.984.370.49888.76913.9799873.365032131
1720564500895.61-3.73-0.41908.03934.55883.026528076
1720478100899.3452.766.23864.02926.88860.059804232
1720218900846.58-0.42-0.05847.3866.7828.254804809
17200406408479.831.17837.77857.19821.013197899
1719959700837.1724.853.06799.41850.92796.28635488832
1719873300812.32-78.04-8.76831.44823.9148773.817117363
1719614100890.3600.00890.36890.36890.360
1719527700890.3659.27.12831892.7779825.62427136963
1719441300831.16-11.96-1.42843.5851.242808.90254542674
1719354900843.1216.141.95845.67857.228234719984
1719268500826.98-78.28-8.65881881.1058207704631
1719009300905.26-12.38-1.35900.1917.9499863.227454744
1718922900917.635-2.38-0.26961.171013.0049900.3213417338

Your Recent History

Delayed Upgrade Clock