SMCI

Super Micro Computer, Inc. Historical Stock Prices

$29.01
*  
0.83
2.78%
Get SMCI Alerts
*Delayed - data as of May 5, 2015 10:35 ET  -  Find a broker to begin trading SMCI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    SMCI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:35  29.78  30  29.01  29.01 74,323
05/04/2015 29.3 30.17 29.29 29.84 589,370
05/01/2015 28.83 29.515 28.8 29.28 468,518
04/30/2015 29.67 30.03 28.34 28.77 740,101
04/29/2015 29.49 29.98 28.86 29.84 1,089,215
04/28/2015 30.66 30.75 29.56 29.68 954,581
04/27/2015 30.43 31.405 30.4 30.79 974,002
04/24/2015 31.21 31.52 30.16 30.44 853,644
04/23/2015 31.72 31.806 31.075 31.23 768,719
04/22/2015 33.75 34 30.63 31.9 4,052,175
04/21/2015 37.2 37.52 34.56 34.81 1,791,775
04/20/2015 36.92 37.86 36.81 37.06 507,926
04/17/2015 37.33 37.33 36.46 36.81 455,305
04/16/2015 36.96 37.99 36.39 37.77 530,131
04/15/2015 35.54 37.19 35.46 36.95 703,932
04/14/2015 35.41 35.78 35.08 35.45 257,050
04/13/2015 35.31 35.93 35.22 35.32 369,446
04/10/2015 34.6 35.42 34.42 35.12 279,373
04/09/2015 34.31 34.605 33.68 34.54 321,883
04/08/2015 33.73 34.7 33.69 34.25 288,237
04/07/2015 33.79 34.14 33.4109 33.67 264,310
04/06/2015 33.82 34.18 33.47 33.67 250,427
04/02/2015 33.76 34.3 33.76 34.07 365,682
04/01/2015 33.13 33.8 32.67 33.72 397,243
03/31/2015 33.96 34.03 33.17 33.21 410,072
03/30/2015 33.92 34.59 33.91 34.11 375,596
03/27/2015 33.04 34.12 33.04 33.91 444,820
03/26/2015 32.39 33.52 32.09 33.2 850,985
03/25/2015 35.36 35.527 33.25 33.32 916,736
03/24/2015 36.62 36.79 35.21 35.36 672,320
03/23/2015 37.16 37.54 36.6 36.64 379,854
03/20/2015 36.75 37.68 36.72 37.16 527,523
03/19/2015 35.24 36.75 35.2 36.67 451,882
03/18/2015 35.45 35.765 35.15 35.42 665,960
03/17/2015 36.25 36.26 35.01 35.43 684,110
03/16/2015 36.06 37.09 36.06 36.39 479,173
03/13/2015 37.15 37.27 35.31 36.06 1,069,082
03/12/2015 38.3 38.3668 36.76 37.31 580,425
03/11/2015 37.24 38.23 37.06 38.18 365,788
03/10/2015 37.75 37.9 36.72 37.05 538,439
03/09/2015 38.12 38.46 37.64 38.06 418,779
03/06/2015 39.2 39.49 38.05 38.11 336,820
03/05/2015 39.37 40.145 38.94 39.35 289,818
03/04/2015 39.61 39.61 38.9201 39.24 300,693
03/03/2015 40.23 40.31 39.33 39.8 423,030
03/02/2015 40.21 40.56 39.71 40.33 389,473
02/27/2015 41.77 41.7799 40.14 40.18 539,597
02/26/2015 40.35 42 40.21 41.13 832,147
02/25/2015 41 41 38.76 40.15 859,361
02/24/2015 38.78 40.77 38.61 40.73 932,869
02/23/2015 39.27 39.35 37.91 38.67 475,272
02/20/2015 39.3 39.3 38.66 39.24 219,286
02/19/2015 39.19 39.38 38.61 39.17 200,157
02/18/2015 39.65 39.87 38.53 39.11 379,634
02/17/2015 39.67 40.12 39.58 39.94 381,356
02/13/2015 40 40.38 39.33 39.74 475,197
02/12/2015 39.67 40.125 39.3108 40.04 552,221
02/11/2015 39.8 40.44 39.13 39.19 905,583
02/10/2015 37.7 39.27 37.183 39.2 841,480
02/09/2015 36.88 37.43 36.54 37.19 313,035
02/06/2015 36.85 37.35 36.23 37.13 447,967
02/05/2015 35.97 36.77 35.555 36.64 577,182
02/04/2015 35.81 36.25 35.51 35.69 384,522
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?