Menu Search
Equities

Super Micro Computer Inc

SMCI:NSQ

Super Micro Computer Inc

Actions
TechnologyTechnology Hardware and Equipment
  • Price (USD)29.70
  • Today's Change3.90 / 15.12%
  • Shares traded118.03m
  • 1 Year change+2.47%
  • Beta1.2543
Data delayed at least 15 minutes, as of Nov 21 2024 21:00 GMT.
More ▼
Find More Stocks
Find More Stocks
Use our equities screener to discover other potential opportunities.
 
Equities ScreenerGo to the Equities Screener

Historical Prices

DateOpenHighLowCloseVolume
Thursday, November 21, 2024Thu, Nov 21, 202427.6830.5026.5129.70118,032,643118.03m
Wednesday, November 20, 2024Wed, Nov 20, 202427.2927.7124.8225.80105,366,490105.37m
Tuesday, November 19, 2024Tue, Nov 19, 202427.1129.5025.6128.27235,282,894235.28m
Monday, November 18, 2024Mon, Nov 18, 202420.0323.8820.0021.54198,081,298198.08m
Friday, November 15, 2024Fri, Nov 15, 202417.8018.7917.2518.5874,025,42374.03m
Thursday, November 14, 2024Thu, Nov 14, 202417.9919.2417.3618.0195,152,07795.15m
Wednesday, November 13, 2024Wed, Nov 13, 202421.0121.8020.2820.3355,525,54955.53m
Tuesday, November 12, 2024Tue, Nov 12, 202422.1123.0621.5821.7044,022,53444.02m
Monday, November 11, 2024Mon, Nov 11, 202422.3523.6621.3023.2371,258,42671.26m
Friday, November 08, 2024Fri, Nov 08, 202425.6926.2523.7624.5260,549,56060.55m
Thursday, November 07, 2024Thu, Nov 07, 202422.4825.7822.1125.4888,234,65088.23m
Wednesday, November 06, 2024Wed, Nov 06, 202420.8723.0020.2022.70122,890,761122.89m
Tuesday, November 05, 2024Tue, Nov 05, 202425.9828.0025.1027.70106,628,335106.63m
Monday, November 04, 2024Mon, Nov 04, 202424.8927.9723.9026.0392,051,96392.05m
Friday, November 01, 2024Fri, Nov 01, 202427.6028.7525.7126.05102,739,043102.74m
Thursday, October 31, 2024Thu, Oct 31, 202430.0630.8927.2229.11129,887,179129.89m
Wednesday, October 30, 2024Wed, Oct 30, 202434.8538.0032.2033.07236,424,472236.42m
Tuesday, October 29, 2024Tue, Oct 29, 202447.6749.7046.7549.1235,234,76635.23m
Monday, October 28, 2024Mon, Oct 28, 202447.8048.7247.2847.7227,230,24627.23m
Friday, October 25, 2024Fri, Oct 25, 202446.6848.4046.4647.2732,279,17832.28m
Thursday, October 24, 2024Thu, Oct 24, 202445.6747.2445.6346.2323,717,72523.72m
Wednesday, October 23, 2024Wed, Oct 23, 202445.4446.1444.6145.3624,300,96924.30m
Tuesday, October 22, 2024Tue, Oct 22, 202447.7948.1844.8145.9741,248,06041.25m
There are no Historical Prices for the selected date range, please select a different date.
Data delayed at least 15 minutes, as of Nov 21 2024 16:00 GMT.
Data Provided by LSEG
All markets data located on FT.com is subject to the FT Terms & Conditions
All content on FT.com is for your general information and use only and is not intended to address your particular requirements. In particular, the content does not constitute any form of advice, recommendation, representation, endorsement or arrangement by FT and is not intended to be relied upon by users in making (or refraining from making) any specific investment or other decisions.
Any information that you receive via FT.com is at best delayed intraday data and not "real time". Share price information may be rounded up/down and therefore not entirely accurate. FT is not responsible for any use of content by you outside its scope as stated in the FT Terms & Conditions.