Menu Search
Equities

Super Micro Computer Inc

SMCI:NSQ

Super Micro Computer Inc

Actions
TechnologyTechnology Hardware and Equipment
  • Price (USD)822.37
  • Today's Change39.61 / 5.06%
  • Shares traded5.00m
  • 1 Year change+511.43%
  • Beta1.2592
Data delayed at least 15 minutes, as of May 14 2024 21:00 BST.
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
Tuesday, May 14, 2024Tue, May 14, 2024775.00829.24766.77822.374,996,2235.00m
Monday, May 13, 2024Mon, May 13, 2024810.82811.99762.63782.762,814,7022.81m
Friday, May 10, 2024Fri, May 10, 2024817.44833.39793.25798.503,791,3383.79m
Thursday, May 09, 2024Thu, May 09, 2024828.51830.86790.51799.703,882,0793.88m
Wednesday, May 08, 2024Wed, May 08, 2024802.35843.77800.38822.643,719,6043.72m
Tuesday, May 07, 2024Tue, May 07, 2024811.00834.20806.26819.294,079,2644.08m
Monday, May 06, 2024Mon, May 06, 2024791.83833.08786.90830.355,342,8345.34m
Friday, May 03, 2024Fri, May 03, 2024770.00801.59768.00782.705,232,9035.23m
Thursday, May 02, 2024Thu, May 02, 2024767.16768.21709.12762.526,496,1806.50m
Wednesday, May 01, 2024Wed, May 01, 2024777.36781.35700.00738.3013,536,28613.54m
Tuesday, April 30, 2024Tue, Apr 30, 2024876.00910.84851.08858.807,369,3017.37m
Monday, April 29, 2024Mon, Apr 29, 2024839.00897.84830.00890.355,866,3065.87m
Friday, April 26, 2024Fri, Apr 26, 2024799.22861.00788.05857.447,068,0257.07m
Thursday, April 25, 2024Thu, Apr 25, 2024725.96796.86721.12787.405,081,6835.08m
Wednesday, April 24, 2024Wed, Apr 24, 2024788.99806.99737.05754.726,740,3866.74m
Tuesday, April 23, 2024Tue, Apr 23, 2024730.00793.37714.06761.868,342,6468.34m
Monday, April 22, 2024Mon, Apr 22, 2024731.92733.84671.00717.029,303,5309.30m
Friday, April 19, 2024Fri, Apr 19, 2024871.00890.83710.95713.6517,238,50217.24m
Thursday, April 18, 2024Thu, Apr 18, 2024961.88972.99917.46928.484,300,6774.30m
Wednesday, April 17, 2024Wed, Apr 17, 2024992.011,020.33949.41960.087,167,4597.17m
Tuesday, April 16, 2024Tue, Apr 16, 2024901.32981.46893.00976.307,121,4497.12m
Monday, April 15, 2024Mon, Apr 15, 2024912.00936.36881.08882.754,201,0894.20m
There are no Historical Prices for the selected date range, please select a different date.
Data delayed at least 15 minutes, as of May 14 2024 17:00 BST.
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.