SMCI Quote, Trading Chart, Super Micro Computer Inc.

home / stock / smci / smci quote

Stock Information
Company Name: Super Micro Computer Inc.
Stock Symbol: SMCI
Market: OTC
Menu
SMCI SMCI Quote SMCI Short SMCI News SMCI Articles SMCI Message Board
Get SMCI Alerts

News, Short Squeeze, Breakout and More Instantly...
SMCI Quote
Last:$29.04
Change Percent:0.17%
Open:$28.73
Previous 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.
SMCI Chart
Last Twenty Trading Days
Date:2020-02-12
Open:$28.73
Close:$29.04
High:$29.17
Low:$28.37
Volume:411,331
Date:2020-02-11
Open:$27.95
Close:$28.99
High:$29.09
Low:$27.8493
Volume:475,305
Date:2020-02-10
Open:$27.50
Close:$29.105
High:$29.27
Low:$27.44
Volume:293,592
Date:2020-02-07
Open:$27.41
Close:$27.55
High:$28.74
Low:$24.50
Volume:767,702
Date:2020-02-06
Open:$29.52
Close:$28.26
High:$29.68
Low:$28.07
Volume:241,161
Date:2020-02-05
Open:$29.22
Close:$29.46
High:$29.565
Low:$29.22
Volume:155,249
Date:2020-02-04
Open:$29.01
Close:$29.21
High:$29.25
Low:$28.70
Volume:212,251
Date:2020-02-03
Open:$27.96
Close:$28.66
High:$29.00
Low:$27.96
Volume:167,846
Date:2020-01-31
Open:$28.62
Close:$27.96
High:$28.84
Low:$27.7405
Volume:137,461
Date:2020-01-30
Open:$29.00
Close:$28.75
High:$29.06
Low:$28.17
Volume:248,262
Date:2020-01-29
Open:$28.71
Close:$28.78
High:$29.22
Low:$28.58
Volume:160,236
Date:2020-01-28
Open:$28.81
Close:$28.81
High:$29.01
Low:$28.70
Volume:96,350
Date:2020-01-27
Open:$28.71
Close:$28.71
High:$28.85
Low:$28.12
Volume:157,170
Date:2020-01-24
Open:$29.29
Close:$28.94
High:$29.30
Low:$28.6414
Volume:174,696
Date:2020-01-23
Open:$29.11
Close:$28.79
High:$29.1198
Low:$28.48
Volume:114,530
Date:2020-01-22
Open:$28.75
Close:$29.12
High:$29.4194
Low:$28.51
Volume:324,094
Date:2020-01-21
Open:$28.62
Close:$28.92
High:$28.94
Low:$28.33
Volume:36,354
Date:2020-01-20
Open:$28.70
Close:$28.67
High:$28.80
Low:$28.225
Volume:353,613
Date:2020-01-17
Open:$28.70
Close:$28.67
High:$28.80
Low:$28.225
Volume:353,613
Date:2020-01-16
Open:$28.50
Close:$28.61
High:$29.00
Low:$28.00
Volume:668,518