SMCI

Super Micro Computer, Inc. Historical Stock Prices

$33.81
*  
0.26
0.77%
Get SMCI Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading SMCI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    SMCI Pre-Market
 
 
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 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  33.47  33.91  33.391  33.81 227,366
11/26/2014 33.47 33.91 33.391 33.81 227,166
11/25/2014 34.18 34.18 33.51 33.55 177,618
11/24/2014 34.07 34.35 33.44 34.02 332,378
11/21/2014 34.03 34.6 33.7 33.75 316,590
11/20/2014 33.08 33.45 32.3 33.35 473,390
11/19/2014 34 34.35 33.22 33.45 416,794
11/18/2014 34.49 34.6 33.89 34.19 559,971
11/17/2014 34.67 34.755 33.77 34.18 408,695
11/14/2014 33.81 34.95 33.81 34.67 424,391
11/13/2014 33.67 34.36 33.66 33.71 265,566
11/12/2014 33.43 33.84 33.25 33.67 229,321
11/11/2014 33.66 34.03 32.8301 33.74 404,992
11/10/2014 33.93 34 33.255 33.7 406,928
11/07/2014 32.78 33.95 32.67 33.93 484,517
11/06/2014 32.47 33.1848 32.41 32.9 539,556
11/05/2014 32.97 33.06 31.93 32.25 528,212
11/04/2014 32.61 32.997 32.07 32.77 431,977
11/03/2014 31.92 33 31.7 32.68 495,810
10/31/2014 32.22 32.43 31.78 31.96 504,638
10/30/2014 31.53 32.08 31.24 31.78 393,757
10/29/2014 31.69 31.79 30.74 31.6 453,736
10/28/2014 30.81 31.89 30.69 31.53 774,565
10/27/2014 30.2 30.8 30.06 30.7 611,572
10/24/2014 30.34 31 30.07 30.55 913,954
10/23/2014 29.27 30.79 29.17 30.75 887,223
10/22/2014 28.8 30.22 28.06 28.81 2,198,582
10/21/2014 25.62 26.6399 25.49 26.48 639,411
10/20/2014 25 25.65 25 25.44 462,113
10/17/2014 24.75 25.21 24.42 24.99 493,370
10/16/2014 21.89 24.2 21.5 23.95 442,614
10/15/2014 22.78 23.97 22.33 23.9 517,906
10/14/2014 23.03 23.97 22.78 23.23 411,946
10/13/2014 22.85 23.6399 22.73 23.1 573,873
10/10/2014 23.15 23.6 22.38 22.85 644,989
10/09/2014 24.11 24.25 23.35 23.46 531,128
10/08/2014 24 24.55 23.09 24.19 981,170
10/07/2014 25.12 25.275 24.5 24.6 623,711
10/06/2014 27.36 27.42 24.7 25.16 1,151,247
10/03/2014 27.66 27.8869 27.07 27.17 369,665
10/02/2014 28.42 28.54 26.32 27.37 792,678
10/01/2014 29.42 29.69 28.03 28.58 829,655
09/30/2014 29.4 30.11 29.1 29.42 651,829
09/29/2014 28.7 29.54 28.51 29.4 492,145
09/26/2014 27.89 28.7 27.775 28.41 324,954
09/25/2014 28.89 28.9 27.4107 27.75 385,390
09/24/2014 27.81 28.97 27.51 28.9 471,480
09/23/2014 28.22 28.44 27.52 27.8 345,432
09/22/2014 28.35 28.63 27.9005 28.27 270,603
09/19/2014 29.15 29.39 28.38 28.42 532,269
09/18/2014 28.58 29.65 28.56 29.03 633,477
09/17/2014 26.7 28.54 26.555 28.36 770,713
09/16/2014 26.08 26.95 25.9 26.82 355,390
09/15/2014 26.19 26.36 25.65 26.26 287,202
09/12/2014 26.1 26.35 25.72 26.1 346,169
09/11/2014 25.17 26.04 25.01 26.03 204,558
09/10/2014 25.68 25.785 25.21 25.33 278,539
09/09/2014 26.56 26.8499 25.57 25.61 289,936
09/08/2014 25.51 26.8 25.51 26.57 324,047
09/05/2014 25.56 25.86 25.17 25.49 194,141
09/04/2014 25.85 26.176 25.28 25.56 317,537
09/03/2014 27.23 27.64 25.46 25.69 590,683
09/02/2014 24.9 27.05 24.9 27 860,789
08/29/2014 24.75 24.9 24.3 24.49 324,088
08/28/2014 24.93 25.03 24.55 24.73 206,037
08/27/2014 24.7 25.28 24.7 25.07 256,918
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?