Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.82 (+1.51%) Nasdaq
16,735.02 -2.08 (-0.01%) Bitcoin USD
69,134.98 +1,086.88 (+1.60%) CMC Crypto 200
1,488.79 +20.85 (+1.42%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Weekly
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 815.77 | 819.65 | 760.01 | 784.51 | 784.51 | 7,407,978 |
| 27 May 2024 | 899.00 | 909.65 | 760.01 | 784.51 | 784.51 | 23,312,900 |
| 20 May 2024 | 902.00 | 972.31 | 835.66 | 883.88 | 883.88 | 35,210,400 |
| 13 May 2024 | 810.82 | 971.02 | 762.63 | 887.89 | 887.89 | 29,766,000 |
| 06 May 2024 | 791.83 | 843.77 | 786.90 | 798.50 | 798.50 | 20,815,100 |
| 29 Apr 2024 | 839.00 | 910.84 | 700.00 | 782.70 | 782.70 | 38,501,000 |
| 22 Apr 2024 | 731.92 | 861.00 | 671.00 | 857.44 | 857.44 | 36,536,200 |
| 15 Apr 2024 | 912.00 | 1,020.33 | 710.95 | 713.65 | 713.65 | 39,898,200 |
| 08 Apr 2024 | 962.50 | 964.00 | 871.10 | 898.49 | 898.49 | 19,464,600 |
| 01 Apr 2024 | 1,010.00 | 1,069.00 | 932.02 | 948.02 | 948.02 | 26,750,500 |
| 25 Mar 2024 | 972.75 | 1,106.11 | 967.00 | 1,010.03 | 1,010.03 | 22,094,400 |
| 18 Mar 2024 | 1,107.00 | 1,147.79 | 855.00 | 972.74 | 972.74 | 43,279,000 |
| 11 Mar 2024 | 1,100.25 | 1,198.00 | 1,025.00 | 1,068.83 | 1,068.83 | 42,910,900 |
| 04 Mar 2024 | 1,039.00 | 1,229.00 | 976.10 | 1,140.01 | 1,140.01 | 65,856,200 |
| 26 Feb 2024 | 884.47 | 927.00 | 812.00 | 905.48 | 905.48 | 41,281,200 |
| 19 Feb 2024 | 790.00 | 1,003.54 | 692.50 | 860.01 | 860.01 | 85,132,600 |
| 12 Feb 2024 | 761.34 | 1,077.87 | 745.07 | 803.32 | 803.32 | 110,524,400 |
| 05 Feb 2024 | 589.88 | 745.17 | 587.95 | 740.29 | 740.29 | 68,666,900 |
| 29 Jan 2024 | 475.67 | 606.00 | 471.90 | 579.63 | 579.63 | 67,267,500 |
| 22 Jan 2024 | 456.35 | 496.78 | 410.19 | 474.15 | 474.15 | 52,370,400 |
| 15 Jan 2024 | 340.55 | 428.69 | 305.75 | 423.36 | 423.36 | 36,243,100 |
| 08 Jan 2024 | 294.89 | 357.99 | 293.52 | 339.56 | 339.56 | 22,771,100 |
| 01 Jan 2024 | 280.00 | 298.88 | 275.88 | 292.13 | 292.13 | 8,234,900 |
| 25 Dec 2023 | 290.91 | 299.00 | 280.17 | 284.26 | 284.26 | 7,200,200 |
| 18 Dec 2023 | 304.42 | 327.55 | 285.05 | 289.72 | 289.72 | 19,822,200 |
| 11 Dec 2023 | 263.04 | 301.91 | 257.02 | 300.11 | 300.11 | 16,343,200 |
| 04 Dec 2023 | 267.20 | 274.20 | 251.29 | 272.65 | 272.65 | 13,932,300 |
| 27 Nov 2023 | 284.11 | 306.52 | 260.25 | 269.63 | 269.63 | 16,730,700 |
| 20 Nov 2023 | 289.00 | 305.89 | 276.52 | 285.67 | 285.67 | 10,730,700 |
| 13 Nov 2023 | 264.75 | 297.48 | 253.10 | 288.59 | 288.59 | 17,010,300 |
| 06 Nov 2023 | 257.70 | 280.18 | 249.20 | 266.03 | 266.03 | 13,128,300 |
| 30 Oct 2023 | 245.85 | 268.59 | 226.59 | 255.00 | 255.00 | 20,841,600 |
| 23 Oct 2023 | 246.15 | 266.66 | 234.67 | 241.40 | 241.40 | 12,615,800 |
| 16 Oct 2023 | 284.79 | 300.56 | 248.04 | 248.58 | 248.58 | 17,549,000 |
| 09 Oct 2023 | 284.02 | 317.50 | 276.64 | 285.20 | 285.20 | 19,119,100 |
| 02 Oct 2023 | 275.00 | 294.40 | 266.33 | 289.67 | 289.67 | 16,050,000 |
| 25 Sept 2023 | 234.00 | 283.63 | 233.36 | 274.22 | 274.22 | 13,426,100 |
| 18 Sept 2023 | 241.00 | 254.68 | 228.26 | 235.75 | 235.75 | 10,358,900 |
| 11 Sept 2023 | 285.47 | 287.73 | 247.20 | 249.26 | 249.26 | 14,736,600 |
| 04 Sept 2023 | 279.40 | 286.93 | 254.20 | 280.66 | 280.66 | 11,678,600 |
| 28 Aug 2023 | 257.36 | 283.33 | 251.01 | 282.16 | 282.16 | 19,484,300 |
| 21 Aug 2023 | 244.50 | 298.35 | 242.25 | 253.96 | 253.96 | 19,787,000 |
| 14 Aug 2023 | 250.38 | 272.59 | 235.15 | 243.55 | 243.55 | 15,050,700 |
| 07 Aug 2023 | 352.00 | 357.00 | 250.50 | 254.43 | 254.43 | 30,797,600 |
| 31 Jul 2023 | 335.15 | 347.97 | 312.02 | 338.09 | 338.09 | 12,160,700 |
| 24 Jul 2023 | 303.50 | 337.79 | 294.73 | 334.50 | 334.50 | 12,882,700 |
| 17 Jul 2023 | 299.10 | 329.07 | 281.34 | 303.15 | 303.15 | 18,555,300 |
| 10 Jul 2023 | 262.00 | 306.85 | 253.31 | 295.38 | 295.38 | 15,038,200 |
| 03 Jul 2023 | 254.89 | 267.77 | 245.10 | 260.01 | 260.01 | 8,398,100 |
| 26 Jun 2023 | 219.71 | 253.96 | 213.08 | 249.25 | 249.25 | 13,218,100 |
| 19 Jun 2023 | 227.30 | 241.97 | 214.23 | 216.06 | 216.06 | 12,412,900 |
| 12 Jun 2023 | 264.70 | 266.44 | 230.37 | 230.77 | 230.77 | 15,863,800 |
| 05 Jun 2023 | 219.14 | 270.18 | 217.02 | 261.66 | 261.66 | 15,519,200 |
| 29 May 2023 | 226.34 | 237.88 | 216.00 | 221.94 | 221.94 | 10,113,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.