Super Micro Computer Inc (SMCI) Historical Stock Data

58.19 ↓2.90 (-4.75%)
As of Market Close on August 9th, 2022.

Historical Data

In the past 30 trading days, SMCI is up 0.47% a day on average. There have been 19 days where Super Micro Computer Inc closed green and 11 days where SMCI closed red.

DateOpenCloseChangeLowHighVolume
2022-08-0960.5158.19↓$2.32 (-3.83%)57.1360.78742.79K
2022-08-0859.4061.09↑$1.69 (2.85%)59.3261.93720.94K
2022-08-0558.5059.09↑$0.59 (1.01%)58.0060.31572.83K
2022-08-0457.6259.13↑$1.51 (2.62%)57.0059.74509.81K
2022-08-0356.4057.25↑$0.85 (1.51%)55.8258.11442.35K
2022-08-0254.8156.16↑$1.35 (2.46%)54.0956.40418.39K
2022-08-0153.9055.24↑$1.34 (2.49%)53.6156.60530.07K
2022-07-2953.2654.01↑$0.75 (1.41%)52.5655.12548.15K
2022-07-2851.8153.13↑$1.32 (2.55%)50.2653.30373.88K
2022-07-2751.6951.38↓$0.31 (-0.60%)50.8651.73410.29K
2022-07-2652.4051.70↓$0.70 (-1.34%)51.3153.42403.80K
2022-07-2551.0652.48↑$1.42 (2.78%)50.6152.57440.91K
2022-07-2250.9250.72↓$0.20 (-0.39%)50.4152.32620.63K
2022-07-2153.8151.63↓$2.18 (-4.05%)50.2253.892.10M
2022-07-2044.2545.57↑$1.32 (2.98%)43.6045.82347.40K
2022-07-1943.0943.76↑$0.67 (1.55%)42.8144.59326.73K
2022-07-1842.7242.50↓$0.22 (-0.51%)42.4043.50368.31K
2022-07-1542.2842.16↓$0.12 (-0.28%)41.3342.66370.82K
2022-07-1440.6141.05↑$0.44 (1.08%)39.6341.12256.89K
2022-07-1340.4241.10↑$0.68 (1.68%)39.9541.45220.74K
2022-07-1240.2940.68↑$0.39 (0.97%)40.2941.23249.93K
2022-07-1140.3440.36↑$0.02 (0.05%)39.9640.68186.87K
2022-07-0840.1640.46↑$0.30 (0.75%)39.7840.93229.66K
2022-07-0739.6240.38↑$0.76 (1.92%)39.6240.70331.12K
2022-07-0638.7839.10↑$0.32 (0.83%)37.7639.31350.08K
2022-07-0538.3438.99↑$0.65 (1.70%)37.0439.00394.16K
2022-07-0140.0839.13↓$0.95 (-2.37%)37.8740.78795.88K
2022-06-3040.4340.35↓$0.08 (-0.20%)39.8141.33433.26K
2022-06-2941.6041.12↓$0.48 (-1.15%)40.0241.99393.07K
2022-06-2843.7641.80↓$1.96 (-4.48%)41.7944.73331.16K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

stockenthusiast

$SMCI Buy it up so it crashes harder in the next two trading days

0 Like Report