20 Followers USX:SMCI - Super Micro Computer Inc Super Micro Computer Inc
Sector: Information Technology, Industry: Technology Hardware, Storage & Peripherals
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
26 Mar 2024 USD 1,087 1,106.11 1,022.11 1,025.06 1,025.06 -17.73 (-1.70%) 6,356,346
25 Mar 2024 USD 972.75 1,072.74 967.0001 1,042.79 1,042.79 +70.05 (+7.20%) 7,017,240
22 Mar 2024 USD 954.54 985.47 947.2 972.74 972.74 +1.13 (+0.12%) 5,069,105
21 Mar 2024 USD 938 994.44 906.158 971.61 971.61 +75.14 (+8.38%) 8,563,013
20 Mar 2024 USD 900 905.5 855 896.47 896.47 -14.5 (-1.59%) 7,645,674
19 Mar 2024 USD 888.61 925 863 910.97 910.97 -89.71 (-8.96%) 10,484,360
18 Mar 2024 USD 1,107 1,147.79 952.06 1,000.68 1,000.68 -68.15 (-6.38%) 11,530,720
15 Mar 2024 USD 1,123.45 1,135.601 1,066.26 1,068.83 1,068.83 -61.28 (-5.42%) 16,964,051
14 Mar 2024 USD 1,175 1,195.63 1,110.547 1,130.11 1,130.11 -57.96 (-4.88%) 6,244,526
13 Mar 2024 USD 1,148.73 1,198 1,122.34 1,188.07 1,188.07 +25.07 (+2.16%) 5,875,960
12 Mar 2024 USD 1,124.29 1,166.32 1,094.001 1,163 1,163 +82.78 (+7.66%) 6,747,296
11 Mar 2024 USD 1,100.25 1,111 1,025 1,080.22 1,080.22 -59.79 (-5.24%) 7,115,493
8 Mar 2024 USD 1,212 1,229 1,092 1,140.01 1,140.01 -19.75 (-1.70%) 11,750,600
7 Mar 2024 USD 1,133 1,162.045 1,090.3 1,159.76 1,159.76 +35.06 (+3.12%) 8,824,257
6 Mar 2024 USD 1,158 1,169.5 1,092 1,124.7 1,124.7 +33.87 (+3.10%) 11,893,340
5 Mar 2024 USD 1,035 1,097.5 976.1 1,090.83 1,090.83 +16.49 (+1.53%) 13,304,400
4 Mar 2024 USD 1,039 1,155 1,020.34 1,074.34 1,074.34 +168.86 (+18.65%) 20,162,090
1 Mar 2024 USD 881.88 927 881 905.48 905.48 +39.36 (+4.54%) 10,881,600
29 Feb 2024 USD 839 890.5199 839 866.12 866.12 +49.58 (+6.07%) 8,842,858
28 Feb 2024 USD 820 846.5 812 816.54 816.54 -34.57 (-4.06%) 6,032,474
27 Feb 2024 USD 862.94 869 814 851.11 851.11 -25.23 (-2.88%) 6,910,368
26 Feb 2024 USD 884.47 895.961 830.0201 876.34 876.34 +16.33 (+1.90%) 9,607,835
23 Feb 2024 USD 938.16 995 824.0201 860.01 860.01 -115.51 (-11.84%) 19,384,369
22 Feb 2024 USD 864.99 1,003.54 834.0001 975.52 975.52 +241.35 (+32.87%) 25,372,699
21 Feb 2024 USD 749.75 772.4999 708.0801 734.17 734.17 -53.4 (-6.78%) 14,962,940
20 Feb 2024 USD 790 802 692.5 787.57 787.57 -15.75 (-1.96%) 25,412,561
16 Feb 2024 USD 1,045.5 1,077.87 801.15 803.32 803.32 -200.68 (-19.99%) 34,038,340
15 Feb 2024 USD 945 1,006.35 917.7132 1,004 1,004 +123.45 (+14.02%) 25,240,600
14 Feb 2024 USD 823.31 886.03 820.88 880.55 880.55 +89.06 (+11.25%) 20,128,570
13 Feb 2024 USD 750 800 745.51 791.49 791.49 +18.48 (+2.39%) 14,480,460



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms