Super Micro Computer, Inc. xStock Historical Data

SMCIx
Download
Date Close Price change Market cap Trading volume
Today, at 11 PM $ 30
+0.00%
$ 6.78 million $ 300
Today, at 2 PM $ 47.23
+0.00%
$ 10.67 million $ 47
Today, at 12 PM $ 47.23
+0.00%
$ 10.67 million $ 47
Today, at 11 AM $ 47.23
+0.00%
$ 10.67 million $ 47
Today, at 10 AM $ 47.23
+0.00%
$ 10.67 million $ 47
Today, at 9 AM $ 47.23
+0.00%
$ 10.67 million $ 47
Today, at 7 AM $ 47.23
+0.00%
$ -- $ 47
Today, at 6 AM $ 47.23
+0.00%
$ 10.67 million $ 47
Today, at 5 AM $ 47.23
+0.00%
$ 10.67 million $ 47
Today, at 4 AM $ 47.23
+0.00%
$ 10.67 million $ 47
Today, at 3 AM $ 47.23
+0.00%
$ 10.67 million $ 47
Yesterday, at 1 PM $ 47.23
+0.00%
$ 10.67 million $ 47
Yesterday, at 11 AM $ 47.23
+0.00%
$ 10.67 million $ 47
Yesterday, at 8 AM $ 47.23
+0.00%
$ 10.67 million $ 47
Yesterday, at 4 AM $ 47.23
+0.00%
$ 10.67 million $ 47
Jun 8, 10 AM $ 47.23
+0.00%
$ 10.67 million $ 47
Jun 5, 11 PM $ 47.23
+0.00%
$ 10.67 million $ 47
Jun 5, 6 PM $ 47.23
+0.00%
$ 10.67 million $ 47
Jun 5, 2 PM $ 47.23
+0.00%
$ 10.67 million $ 47
Jun 5, 10 AM $ 47.23
+0.00%
$ 10.67 million $ 47
Jun 5, 8 AM $ 47.23
+0.00%
$ 10.67 million $ 47
Jun 5, 7 AM $ 47.23
+0.00%
$ 10.67 million $ 47
Jun 5, 6 AM $ 47.23
+0.00%
$ 10.67 million $ 47
Jun 4, 2 PM $ 47.52
+0.00%
$ 10.74 million $ 877
Jun 4, 9 AM $ 47.52
+0.00%
$ 10.74 million $ 835
Jun 4, 7 AM $ 47.52
+0.00%
$ 10.74 million $ 835
Jun 4, 1 AM $ 47.52
+0.00%
$ 10.74 million $ 835
Jun 4, 12 AM $ 47.52
+0.00%
$ 10.74 million $ 835
Jun 3, 8 PM $ 47.52
+0.00%
$ 10.74 million $ 849
Jun 3, 7 PM $ 47.52
+0.00%
$ 10.74 million $ 849
Jun 3, 3 PM $ 50.05
+0.00%
$ 11.31 million $ 15
Jun 3, 2 PM $ 50.05
+0.00%
$ 11.31 million $ 15
Jun 3, 1 PM $ 50.05
+0.00%
$ -- $ 115
Jun 3, 12 PM $ 50.05
+0.00%
$ 11.31 million $ 115
Jun 3, 10 AM $ 50.05
+0.00%
$ 11.31 million $ 115
Jun 3, 9 AM $ 50.05
+0.00%
$ 11.31 million $ 115
Jun 3, 7 AM $ 50.05
+0.00%
$ 11.31 million $ 115
Jun 3, 6 AM $ 50.05
+0.00%
$ 11.31 million $ 115
Jun 2, 9 AM $ 46.18
+0.00%
$ 10.44 million $ 15
Jun 2, 8 AM $ 46.18
+0.00%
$ 10.44 million $ 15
Jun 2, 7 AM $ 46.18
+0.00%
$ 10.44 million $ 15
Jun 2, 5 AM $ 46.18
+0.00%
$ 10.44 million $ 15
Jun 1, 10 AM $ 46.18
+0.00%
$ 10.44 million $ 15
May 29, 8 AM $ 36.26
+0.00%
$ 8.19 million $ 9
May 29, 7 AM $ 36.26
+0.00%
$ 8.19 million $ 9
May 29, 6 AM $ 36.26
+0.00%
$ 8.19 million $ 9
May 28, 12 PM $ 36.26
+0.00%
$ 8.19 million $ 9
May 28, 11 AM $ 36.26
+0.00%
$ 8.19 million $ 9
May 28, 10 AM $ 36.26
+0.00%
$ 8.19 million $ 9
May 28, 9 AM $ 36.26
+0.00%
$ 8.19 million $ 9
Download