Super Micro Historical Data - SMCI | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
NEO
Super Micro (SMCI)
Super Micro (SMCI) Historical

Super Micro (SMCI)

12.84

0.47

(3.80%)

Closed 10 March 7:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1741384800	12.84	0.47	3.80	12.2	12.84	12.2	443977
1741298400	12.37	-0.69	-5.28	12.51	12.51	12.37	895970
1741212060	13.06	-0.04	-0.31	13.21	13.21	13.06	552983
1741125660	13.1	1.07	8.89	11.67	13.1	11.67	825842
1741039200	12.03	-1.76	-12.76	14.14	14.14	12.03	205851
1740780000	13.79	-0.59	-4.10	13.41	14.54	13.01	847170
1740693600	14.38	-2.72	-15.91	16.489999	16.77	14.24	1058454
1740607200	17.1	1.85	12.13	18.62	18.84	16.81	1480016
1740520800	15.25	-2.06	-11.90	16.87	16.96	14.74	1065506
1740434400	17.31	-1.49	-7.93	18	18.8	16.85	1121061
1740175200	18.8	-1.05	-5.29	20.59	20.9	18.5	1055018
1740088800	19.85	-0.35	-1.73	19.23	20.95	18.3	1521225
1740002400	20.2	1.45	7.73	19.97	22.23	18.72	3128810
1739916000	18.75	2.69	16.75	17.25	18.88	17.11	1358031
1739570400	16.059999	1.9	13.42	14.49	16.149999	14.46	1228512
1739484000	14.16	0.81	6.07	13.17	14.51	12.62	1483855
1739397600	13.35	0.39	3.01	14.17	14.61	13.08	1515760
1739311200	12.96	-1.37	-9.56	13.73	14.23	12.93	1235884
1739224800	14.33	2.12	17.36	12.92	14.4	12.59	1732902
1738965600	12.21	0.86	7.58	11.69	12.4	11.54	912205
1738879200	11.35	0.76	7.18	10.79	11.55	10.73	472723
1738792800	10.59	0.77	7.84	10.31	11.12	10.03	500976
1738706400	9.82	0.77	8.51	9.35	9.8699999	9.22	241955
1738620000	9.05	-0.55	-5.73	9.07	9.3	8.67	350153
1738360800	9.6	-0.02	-0.21	9.6	10.36	9.57	380361
1738274400	9.6199999	0.24	2.56	9.56	9.68	9.38	219008
1738188000	9.38	-0.13	-1.37	9.51	9.59	9.2899999	117285
1738101600	9.51	-0.32	-3.26	9.96	9.99	9.2	271992
1738015200	9.83	-1.42	-12.62	10.26	10.75	9.57	468152
1737756000	11.25	-0.02	-0.18	11.45	11.69	11.17	396995
1737669600	11.27	-0.15	-1.31	11.28	11.4	11.06	175776
1737583200	11.42	0.46	4.20	11.49	11.8	11.05	476733
1737496800	10.96	0.32	3.01	10.64	11.28	10.5	736558
1737410400	10.64	0.23	2.21	10.75	10.75	10.46	42475
1737151200	10.41	-0.11	-1.05	10.78	10.78	10.39	422595
1737064800	10.52	0.05	0.48	10.74	11.02	10.44	352883
1736978400	10.47	0.15	1.45	10.62	10.68	10.3	307031
1736892000	10.32	-0.19	-1.81	10.85	10.88	10.3	188826
1736805600	10.51	-0.52	-4.71	10.48	10.51	9.83	357654
1736546400	11.03	-0.18	-1.61	10.97	11.49	10.75	437430
1736460000	11.21	0.18	1.63	11.18	11.32	10.9	53362
1736373600	11.03	-0.6	-5.16	11.48	11.48	10.75	264020
1736287200	11.63	-0.7	-5.68	12.28	12.31	11.5	407559
1736200800	12.33	1.06	9.41	11.97	13.03	11.85	511269
1735941600	11.27	1.1	10.82	10.26	11.29	10.17	644253
1735855200	10.17	-0.14	-1.36	10.5	10.6	10.12	255487
1735682400	10.31	-0.08	-0.77	10.39	10.6	10.16	148715
1735596000	10.39	-0.43	-3.97	10.65	10.65	10.21	231870
1735336800	10.82	-0.82	-7.04	11.31	11.34	10.71	301878
1735066800	11.64	0.7	6.40	10.95	12.01	10.9	559947
1734991200	10.94	0.26	2.43	10.84	11	10.69	408592
1734732000	10.68	0.14	1.33	10.37	11.29	10.33	647117
1734645600	10.54	-0.37	-3.39	11.08	11.28	10.45	331441
1734559200	10.91	-0.5	-4.38	11.48	11.73	10.84	390347
1734472800	11.41	0.12	1.06	11.34	11.97	11.28	436448
1734386400	11.29	-1.05	-8.51	10.4	11.87	10.4	937916
1734127200	12.34	-0.5	-3.89	12.55	12.7	12.05	542092
1734040800	12.84	-0.09	-0.70	12.77	13.45	12.65	515377
1733954400	12.93	-0.85	-6.17	12.78	13.11	12.17	1049557
1733868000	13.78	-1.19	-7.95	14.61	14.63	13.48	1370119
1733781600	14.97	0.1	0.67	16.309999	16.309999	14.95	1882196

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions