Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Super Micro Computer (NQ: SMCI )

1,010.03 -13.26 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 1042 1048 986.34 1023 5,252,549 -1.77(-0.17%)
Mar 26, 2024 1087 1106 1022 1025 6,346,878 -17.73(-1.70%)
Mar 25, 2024 972.75 1073 967.00 1043 7,002,864 +70.05(+7.20%)
Mar 22, 2024 954.54 985.47 947.20 972.74 5,069,174 +1.13(+0.12%)
Mar 21, 2024 938.00 994.44 906.16 971.61 8,543,986 +75.14(+8.38%)
Mar 20, 2024 900.00 905.50 855.00 896.47 7,554,792 -14.50(-1.59%)
Mar 19, 2024 888.61 925.00 863.00 910.97 10,472,525 -89.71(-8.96%)
Mar 18, 2024 1107 1148 952.06 1001 11,507,955 -68.15(-6.38%)
Mar 15, 2024 1123 1136 1066 1069 17,330,212 -61.28(-5.42%)
Mar 14, 2024 1175 1196 1111 1130 6,239,249 -57.96(-4.88%)
Mar 13, 2024 1149 1198 1122 1188 5,864,693 +25.07(+2.16%)
Mar 12, 2024 1124 1166 1094 1163 6,721,634 +82.78(+7.66%)
Mar 11, 2024 1100 1111 1025 1080 7,102,420 -59.79(-5.24%)
Mar 08, 2024 1212 1229 1092 1140 11,750,613 -19.75(-1.70%)
Mar 07, 2024 1133 1162 1090 1160 8,736,480 +35.06(+3.12%)
Mar 06, 2024 1158 1170 1092 1125 11,914,738 +33.87(+3.10%)
Mar 05, 2024 1035 1098 976.10 1091 13,237,596 +16.49(+1.53%)
Mar 04, 2024 1039 1155 1020 1074 20,089,204 +168.86(+18.65%)
Mar 01, 2024 881.88 927.00 881.00 905.48 10,886,644 +39.36(+4.54%)
Feb 29, 2024 839.00 890.52 839.00 866.12 8,790,631 +49.58(+6.07%)
Feb 28, 2024 820.00 846.50 812.00 816.54 5,983,252 -34.57(-4.06%)
Feb 27, 2024 862.94 869.00 814.00 851.11 6,881,324 -25.23(-2.88%)
Feb 26, 2024 884.47 895.96 830.02 876.34 9,583,288 +16.33(+1.90%)
Feb 23, 2024 938.16 995.00 824.02 860.01 19,429,222 -115.51(-11.84%)
Feb 22, 2024 864.99 1004 834.00 975.52 25,253,480 +241.35(+32.87%)
Feb 21, 2024 749.75 772.50 708.08 734.17 14,568,111 -53.40(-6.78%)
Feb 20, 2024 790.00 802.00 692.50 787.57 25,354,782 -15.75(-1.96%)
Feb 16, 2024 1046 1078 801.15 803.32 34,044,984 -200.68(-19.99%)
Feb 15, 2024 945.00 1006 917.71 1004 25,114,028 +123.45(+14.02%)
Feb 14, 2024 823.31 886.03 820.88 880.55 19,924,388 +89.06(+11.25%)
Feb 13, 2024 750.00 800.00 745.51 791.49 14,420,648 +18.48(+2.39%)
Feb 12, 2024 761.34 810.00 745.07 773.01 16,838,920 +32.72(+4.42%)
Feb 09, 2024 710.05 745.17 708.90 740.29 10,834,792 +42.29(+6.06%)
Feb 08, 2024 670.76 714.49 666.05 698.00 9,382,914 +14.40(+2.11%)
Feb 07, 2024 675.00 699.77 660.00 683.60 12,292,399 +2.01(+0.29%)
Feb 06, 2024 673.00 686.00 625.81 681.59 18,423,672 +18.24(+2.75%)
Feb 05, 2024 589.88 670.00 587.95 663.35 17,295,504 +83.72(+14.44%)
Feb 02, 2024 592.52 606.00 565.00 579.63 12,189,577 -3.87(-0.66%)
Feb 01, 2024 540.00 587.61 536.00 583.50 13,503,410 +53.89(+10.18%)
Jan 31, 2024 503.35 546.00 503.33 529.61 11,954,383 +16.64(+3.24%)
Jan 30, 2024 547.32 554.44 501.17 512.97 17,881,936 +17.30(+3.49%)
Jan 29, 2024 475.67 495.72 471.90 495.67 11,217,908 +21.52(+4.54%)
Jan 26, 2024 467.10 483.25 459.70 474.15 5,035,586 -1.43(-0.30%)
Jan 25, 2024 476.11 483.66 466.11 475.58 6,675,978 +5.39(+1.15%)
Jan 24, 2024 471.29 496.78 460.23 470.19 12,094,584 +12.81(+2.80%)
Jan 23, 2024 436.00 458.27 416.54 457.38 9,627,399 +21.14(+4.85%)
Jan 22, 2024 456.35 485.86 410.19 436.24 18,799,192 +12.88(+3.04%)
Jan 19, 2024 347.56 428.69 338.88 423.36 23,112,624 +111.92(+35.94%)
Jan 18, 2024 330.01 334.00 306.47 311.44 4,745,560 -6.79(-2.13%)
Jan 17, 2024 320.51 322.00 305.75 318.23 3,581,329 -8.08(-2.48%)
Jan 16, 2024 340.55 352.00 324.31 326.31 4,727,073 -13.25(-3.90%)
Jan 12, 2024 345.53 349.48 338.29 339.56 2,289,207 -3.75(-1.09%)
Jan 11, 2024 344.84 355.18 330.74 343.31 4,160,873 +0.93(+0.27%)
Jan 10, 2024 347.00 357.99 332.24 342.38 5,339,850 -1.35(-0.39%)
Jan 09, 2024 318.33 349.18 317.21 343.73 6,694,243 +23.45(+7.32%)
Jan 08, 2024 294.89 321.82 293.52 320.28 4,254,850 +28.15(+9.64%)
Jan 05, 2024 288.80 298.88 287.57 292.13 2,343,098 +3.33(+1.15%)
Jan 04, 2024 280.50 295.48 276.27 288.80 2,308,592 +8.16(+2.91%)
Jan 03, 2024 277.25 287.89 276.52 280.64 1,676,268 -4.81(-1.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.