Canada markets closed

Super Micro Computer, Inc. (SMCI.NE)

Cboe CA - Cboe CA Real Time Price. Currency in CAD
Add to watchlist
30.98-0.42 (-1.34%)
At close: 03:59PM EDT
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202430.9631.3729.5630.9830.98243,022
Jun 20, 202432.9234.6730.8331.4031.40541,678
Jun 19, 202431.9032.1831.5031.9531.9542,393
Jun 18, 202430.7932.0430.2731.4931.49245,417
Jun 17, 202429.2831.4928.3830.3430.34311,475
Jun 14, 202429.0029.8028.2828.9028.90201,070
Jun 13, 202426.9330.1826.9329.7829.78348,443
Jun 12, 202426.8127.3426.2226.5526.55183,013
Jun 11, 202426.8226.8226.1526.2926.2988,957
Jun 10, 202426.0127.4525.8526.8626.86135,369
Jun 07, 202426.1626.7426.0826.3326.33108,488
Jun 06, 202427.5727.5725.8826.6626.66229,301
Jun 05, 202427.1328.1226.7527.4627.46110,759
Jun 04, 202425.8626.6225.8426.4226.4257,345
Jun 03, 202427.3527.4525.3826.3926.39176,347
May 31, 202427.9127.9826.0326.8526.85172,754
May 30, 202428.5028.8827.9128.4128.4178,472
May 29, 202429.4129.4928.3428.7528.75184,904
May 28, 202430.8231.0029.6529.7429.74157,968
May 27, 202431.0031.0230.0030.6030.6013,300
May 24, 202429.5030.7628.7530.2930.29205,905
May 23, 202431.8033.2628.6929.0029.00327,089
May 22, 202431.2031.2029.5229.9129.9188,522
May 21, 202430.4532.0130.0730.8130.81119,315
May 17, 202431.7531.7530.1230.4330.4377,799
May 16, 202431.5833.1930.8930.8930.89110,688
May 15, 202428.9832.6228.6732.5532.55214,939
May 14, 202426.3328.3426.3328.1128.1198,519
May 13, 202427.6027.6226.1626.8626.8667,846
May 10, 202428.1228.4227.2327.4127.4155,530
May 09, 202428.4028.4027.1027.4527.4538,860
May 08, 202427.4528.8527.4528.2228.2233,136
May 07, 202427.8728.4627.6528.0628.0640,690
May 06, 202427.1528.5127.0028.4028.4054,768
May 03, 202426.2827.4626.2826.8026.8075,064
May 02, 2024------
May 01, 202426.9527.1124.0125.3925.39191,256
Apr 30, 202430.1431.2529.2329.5129.5182,128
Apr 29, 202428.6730.8028.6730.6330.6330,719
Apr 26, 202427.4029.4727.1529.4029.4034,168
Apr 25, 202424.8827.2524.8627.0527.0540,168
Apr 24, 202427.1727.5225.4425.9425.9446,748
Apr 23, 2024------
Apr 22, 202425.1425.1423.2824.5624.5660,953
Apr 19, 202429.9130.2224.3724.6024.60102,565
Apr 18, 202431.8733.2631.8731.8731.873,663
Apr 17, 202432.9734.0032.7532.9732.978,880
Apr 16, 202430.2630.2630.2630.2630.26-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.