home / stock / smci / smci quote
Last: | $ |
---|---|
Change Percent: | 0.17% |
Open: | $28.73 |
Close: | $29.04 |
High: | $29.17 |
Low: | $28.37 |
Volume: | 411,331 |
Last Trade Date Time: | 02/12/2020 04:49:39 pm |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$ | $28.73 | $29.04 | $29.17 | $28.37 | 411,331 | 02-12-2020 |
$ | $27.95 | $28.99 | $29.09 | $27.8493 | 475,305 | 02-11-2020 |
$ | $27.50 | $29.105 | $29.27 | $27.44 | 293,592 | 02-10-2020 |
$ | $27.41 | $27.55 | $28.74 | $24.50 | 767,702 | 02-07-2020 |
$ | $29.52 | $28.26 | $29.68 | $28.07 | 241,161 | 02-06-2020 |
$ | $29.22 | $29.46 | $29.565 | $29.22 | 155,249 | 02-05-2020 |
$ | $29.01 | $29.21 | $29.25 | $28.70 | 212,251 | 02-04-2020 |
$ | $27.96 | $28.66 | $29.00 | $27.96 | 167,846 | 02-03-2020 |
$ | $28.62 | $27.96 | $28.84 | $27.7405 | 137,461 | 01-31-2020 |
$ | $29.00 | $28.75 | $29.06 | $28.17 | 248,262 | 01-30-2020 |
$ | $28.71 | $28.78 | $29.22 | $28.58 | 160,236 | 01-29-2020 |
$ | $28.81 | $28.81 | $29.01 | $28.70 | 96,350 | 01-28-2020 |
$ | $28.71 | $28.71 | $28.85 | $28.12 | 157,170 | 01-27-2020 |
$ | $29.29 | $28.94 | $29.30 | $28.6414 | 174,696 | 01-24-2020 |
$ | $29.11 | $28.79 | $29.1198 | $28.48 | 114,530 | 01-23-2020 |
$ | $28.75 | $29.12 | $29.4194 | $28.51 | 324,094 | 01-22-2020 |
$ | $28.62 | $28.92 | $28.94 | $28.33 | 36,354 | 01-21-2020 |
$ | $28.70 | $28.67 | $28.80 | $28.225 | 353,613 | 01-20-2020 |
$ | $28.70 | $28.67 | $28.80 | $28.225 | 353,613 | 01-17-2020 |
$ | $28.50 | $28.61 | $29.00 | $28.00 | 668,518 | 01-16-2020 |
News, Short Squeeze, Breakout and More Instantly...
Super Micro Computer Inc. Company Name:
SMCI Stock Symbol:
OTCMKTS Market:
Super Micro Computer (NASDAQ:SMCI) has outperformed the market over the past 15 years by 27.06% on an annualized basis producing an average annual ...
2024-05-16 07:30:00 ET Fool.com contributor Parkev Tatevosian highlights factors important to Super Micro Computer (NASDAQ: SMCI) stock investors. *Stock prices used were the afternoon prices of May 13, 2024. The video was published on May 15, 2024. Continue readin...
Sony Group Corporation (NYSE: SONY) reported fiscal fourth-quarter 2023 net income per share (on a GAAP basis) of ¥153.60, which increased from...