Super Micro Computer

SMCI
🏛️ usa →
47.94
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 44.57 44.91 43.81 43.95 0.1M
2021-12-30 45.55 46.41 44.68 44.68 0.1M
2021-12-29 44.21 45.58 44.03 45.55 0.3M
2021-12-28 44.88 44.97 43.71 44.17 0.1M
2021-12-27 43.09 44.80 42.80 44.76 0.3M
2021-12-23 42.66 43.15 42.63 42.72 0.1M
2021-12-22 42.94 42.98 42.23 42.59 0.2M
2021-12-21 41.79 43.17 41.79 42.63 0.2M
2021-12-20 40.34 41.48 39.93 41.28 0.4M
2021-12-17 41.41 41.80 40.64 40.94 0.4M
2021-12-16 42.60 42.88 41.41 41.60 0.3M
2021-12-15 41.61 42.50 41.32 42.38 0.2M
2021-12-14 41.79 42.13 41.13 41.63 0.1M
2021-12-13 42.80 43.18 41.86 41.91 0.1M
2021-12-10 43.38 43.51 42.15 42.87 0.2M
2021-12-09 43.43 43.77 42.41 42.44 0.1M
2021-12-08 44.22 44.84 43.18 43.73 0.2M
2021-12-07 43.21 44.11 43.05 43.88 0.2M
2021-12-06 43.68 43.95 42.70 42.70 0.2M
2021-12-03 42.89 43.50 41.88 43.23 0.2M
2021-12-02 42.50 43.29 42.04 42.84 0.2M
2021-12-01 42.00 43.16 41.71 42.43 0.3M
2021-11-30 40.24 41.67 39.76 41.40 0.4M
2021-11-29 40.62 41.08 39.95 40.63 0.2M
2021-11-26 41.23 41.46 39.36 40.43 0.2M
2021-11-24 41.66 42.31 41.36 41.96 0.1M
2021-11-23 42.01 42.66 41.64 41.78 0.1M
2021-11-22 42.29 43.49 42.13 42.17 0.2M
2021-11-19 42.39 43.08 41.94 42.18 0.2M
2021-11-18 42.56 42.93 41.90 42.86 0.2M
2021-11-17 43.79 44.15 42.19 42.50 0.1M
2021-11-16 42.81 44.02 42.58 44.01 0.3M
2021-11-15 43.63 43.63 42.30 43.09 0.2M
2021-11-12 44.61 44.83 43.31 43.69 0.1M
2021-11-11 43.72 44.61 43.72 44.31 0.1M
2021-11-10 44.53 44.75 43.34 43.82 0.2M
2021-11-09 44.81 45.50 44.65 44.84 0.2M
2021-11-08 46.56 47.00 44.92 45.04 0.3M
2021-11-05 46.00 47.06 44.74 46.58 0.7M
2021-11-04 41.91 47.14 41.91 46.97 1.2M
2021-11-03 41.41 44.00 40.26 41.87 0.9M
2021-11-02 36.68 37.06 36.55 37.06 0.2M
2021-11-01 35.45 36.72 35.45 36.65 0.2M
2021-10-29 35.50 36.18 35.34 35.39 0.3M
2021-10-27 35.34 35.89 35.04 35.31 0.1M
2021-10-26 35.27 35.85 34.82 35.45 0.4M
2021-10-25 35.25 35.49 35.10 35.33 0.1M
2021-10-22 35.32 36.23 35.11 35.30 0.1M
2021-10-21 35.36 35.57 34.86 35.37 0.1M
2021-10-20 35.39 35.51 34.97 35.35 0.1M
2021-10-19 35.03 35.33 34.78 35.24 0.1M
2021-10-18 35.25 35.65 34.80 34.97 0.1M
2021-10-15 36.50 36.71 35.39 35.44 0.3M
2021-10-14 36.18 36.34 35.70 35.96 0.2M
2021-10-13 36.16 36.17 35.42 35.80 0.1M
2021-10-12 37.15 37.29 35.79 35.88 0.1M
2021-10-11 36.93 37.22 36.80 36.99 0.1M
2021-10-08 37.36 37.72 36.76 36.88 0.1M
2021-10-07 36.85 37.79 36.58 37.30 0.1M
2021-10-06 36.91 37.21 36.27 36.52 0.1M
2021-10-05 36.86 37.44 36.58 37.28 0.1M
2021-10-04 37.80 37.80 36.70 36.88 0.1M
2021-10-01 36.72 37.54 36.30 37.35 0.1M
2021-09-30 36.85 37.76 36.33 36.57 0.1M
2021-09-29 37.35 37.54 36.58 36.70 0.1M
2021-09-28 37.57 37.74 37.11 37.30 0.1M
2021-09-27 37.21 38.13 37.19 37.88 0.1M
2021-09-24 37.25 37.80 36.81 37.30 0.1M
2021-09-23 37.99 38.75 37.38 37.50 0.2M
2021-09-22 36.88 38.04 36.88 37.74 0.2M
2021-09-21 36.69 36.90 36.33 36.67 0.3M
2021-09-20 36.54 36.69 35.65 36.32 0.2M
2021-09-17 36.21 37.49 36.08 37.25 0.5M
2021-09-16 36.23 36.68 36.01 36.43 0.1M
2021-09-15 36.21 36.45 35.82 36.44 0.1M
2021-09-14 37.35 37.35 35.78 36.07 0.1M
2021-09-13 36.86 37.33 36.32 37.13 0.1M
2021-09-10 36.59 36.95 36.56 36.59 0.1M
2021-09-09 36.43 36.80 36.28 36.48 0.1M
2021-09-08 36.43 36.78 36.23 36.33 0.1M
2021-09-07 38.00 38.00 36.58 36.72 0.1M
2021-09-03 38.00 38.65 37.93 38.00 0.2M
2021-09-02 37.54 38.21 37.31 37.84 0.1M
2021-09-01 36.71 37.93 36.38 37.54 0.2M
2021-08-31 35.58 37.00 35.34 36.54 0.5M
2021-08-30 35.81 35.81 35.27 35.50 0.3M
2021-08-27 34.89 35.91 34.66 35.73 0.3M
2021-08-26 35.63 36.02 34.93 34.97 0.2M
2021-08-25 35.49 35.90 35.40 35.59 0.1M
2021-08-24 35.85 36.15 35.42 35.49 0.1M
2021-08-23 35.77 36.01 35.52 35.93 0.1M
2021-08-20 34.64 35.70 34.64 35.64 0.2M
2021-08-19 35.14 35.20 34.30 34.76 0.2M
2021-08-18 36.42 36.60 35.54 35.62 0.1M
2021-08-17 36.91 37.02 36.11 36.57 0.2M
2021-08-16 36.30 37.12 35.70 37.06 0.3M
2021-08-13 38.01 38.17 36.21 36.30 0.3M
2021-08-12 38.67 39.25 38.01 38.33 0.3M
2021-08-11 39.50 39.63 38.13 38.82 0.4M
2021-08-10 38.97 39.41 38.30 38.57 0.2M
2021-08-09 39.19 39.41 38.35 38.90 0.3M
2021-08-06 38.80 39.39 38.51 38.95 0.2M
2021-08-05 38.04 38.73 38.04 38.60 0.2M
2021-08-04 37.60 38.35 37.60 37.80 0.2M
2021-08-03 37.43 38.47 37.23 37.88 0.1M
2021-08-02 38.10 38.64 37.30 37.46 0.2M
2021-07-30 37.27 38.16 36.93 38.04 0.2M
2021-07-29 36.00 37.50 35.79 37.35 0.2M
2021-07-28 34.92 36.00 34.92 35.71 0.1M
2021-07-27 35.08 35.08 34.40 34.97 0.1M
2021-07-26 35.18 35.74 35.13 35.28 0.1M
2021-07-23 34.51 35.12 34.30 35.10 0.1M
2021-07-22 34.88 35.11 34.29 34.42 0.1M
2021-07-21 34.87 35.35 34.59 35.13 0.1M
2021-07-20 35.11 35.92 34.79 34.83 0.2M
2021-07-19 33.54 34.95 33.48 34.93 0.3M
2021-07-16 34.80 34.89 34.00 34.14 0.3M
2021-07-15 34.37 34.67 33.98 34.55 0.3M
2021-07-14 33.23 34.55 33.03 34.45 0.3M
2021-07-13 33.46 33.53 32.88 32.95 0.2M
2021-07-12 34.79 34.80 33.50 33.59 0.2M
2021-07-09 34.29 34.91 34.06 34.56 0.4M
2021-07-08 34.00 34.47 33.33 33.80 0.1M
2021-07-07 34.62 35.11 34.02 34.28 0.1M
2021-07-06 35.37 35.37 34.59 34.60 0.1M
2021-07-02 35.59 35.92 34.99 35.41 0.1M
2021-07-01 35.35 35.85 34.97 35.46 0.1M
2021-06-30 35.22 35.49 34.83 35.18 0.2M
2021-06-29 35.59 35.73 35.06 35.39 0.1M
2021-06-28 35.93 36.14 35.03 35.53 0.1M
2021-06-25 35.40 36.11 35.20 36.01 0.8M
2021-06-24 34.74 35.41 34.49 35.37 0.1M
2021-06-23 34.02 34.66 33.94 34.34 0.2M
2021-06-22 34.78 35.06 33.83 34.02 0.2M
2021-06-21 34.48 35.59 34.43 34.93 0.2M
2021-06-18 35.00 35.19 33.94 34.26 0.3M
2021-06-17 35.52 35.89 35.06 35.39 0.2M
2021-06-16 36.23 36.23 35.52 35.76 0.1M
2021-06-15 36.17 36.47 36.01 36.18 0.2M
2021-06-14 36.65 36.88 36.10 36.24 0.1M
2021-06-11 36.60 36.74 36.34 36.65 0.1M
2021-06-10 36.41 36.98 36.22 36.41 0.1M
2021-06-09 36.85 36.98 36.28 36.31 0.2M
2021-06-08 37.20 37.39 36.82 36.85 0.1M
2021-06-07 36.79 37.15 36.47 37.00 0.2M
2021-06-04 36.44 36.77 36.15 36.69 0.1M
2021-06-03 36.22 36.45 35.77 36.41 0.1M
2021-06-02 35.35 36.39 34.84 36.28 0.5M
2021-06-01 35.08 35.46 34.72 35.21 0.2M
2021-05-28 35.60 35.62 34.70 34.74 0.2M
2021-05-27 35.50 36.39 35.50 35.98 0.4M
2021-05-26 35.52 35.88 35.40 35.66 0.1M
2021-05-25 35.88 36.11 35.47 35.47 0.2M
2021-05-24 35.67 36.03 35.50 35.93 0.1M
2021-05-21 36.01 36.40 35.58 35.66 0.2M
2021-05-20 35.71 35.91 35.43 35.90 0.1M
2021-05-19 35.46 35.96 35.21 35.80 0.2M
2021-05-18 35.66 36.50 35.66 35.95 0.2M
2021-05-17 35.92 36.31 35.66 36.13 0.1M
2021-05-14 34.82 36.64 34.80 36.26 0.2M
2021-05-13 33.75 34.76 33.48 34.57 0.2M
2021-05-12 33.69 34.25 33.54 33.65 0.2M
2021-05-11 34.64 34.68 33.87 34.19 0.2M
2021-05-10 36.45 36.45 35.14 35.17 0.2M
2021-05-07 36.02 36.91 35.62 36.39 0.2M
2021-05-06 36.32 36.56 35.08 36.17 0.2M
2021-05-05 35.59 36.96 35.20 36.26 0.3M
2021-05-04 36.97 37.34 36.38 36.58 0.2M
2021-05-03 37.42 37.61 37.01 37.26 0.2M
2021-04-30 38.06 38.19 36.91 37.02 0.2M
2021-04-29 38.56 38.68 37.90 38.10 0.1M
2021-04-28 38.20 38.49 37.90 38.14 0.1M
2021-04-27 38.58 38.90 38.28 38.50 0.2M
2021-04-26 38.18 38.97 37.98 38.66 0.2M
2021-04-23 37.99 38.59 37.77 38.25 0.2M
2021-04-22 37.86 38.44 37.62 37.79 0.2M
2021-04-21 37.78 38.63 37.53 38.50 0.2M
2021-04-20 38.46 38.85 37.52 37.83 0.2M
2021-04-19 39.00 39.26 38.27 38.56 0.2M
2021-04-16 39.71 39.77 39.06 39.17 0.2M
2021-04-15 39.50 39.65 39.18 39.33 0.2M
2021-04-14 39.76 39.94 39.19 39.28 0.2M
2021-04-13 40.05 40.34 39.33 39.53 0.1M
2021-04-12 39.69 40.71 39.24 40.03 0.8M
2021-04-09 39.37 39.76 39.11 39.68 0.3M
2021-04-08 39.80 39.80 39.19 39.58 0.5M
2021-04-07 39.41 39.61 39.17 39.34 0.2M
2021-04-06 39.84 40.33 39.25 39.36 0.2M
2021-04-05 39.62 40.31 39.62 40.00 0.4M
2021-04-01 39.33 39.60 38.84 39.60 0.3M
2021-03-31 37.95 39.31 37.95 39.06 0.3M
2021-03-30 37.10 38.24 36.93 37.94 0.3M
2021-03-29 37.65 38.37 37.29 37.47 0.5M
2021-03-26 37.24 38.31 37.19 38.17 0.3M
2021-03-25 37.25 37.67 36.73 37.06 0.3M
2021-03-24 37.68 38.74 37.31 37.39 0.3M
2021-03-23 38.67 38.69 37.46 37.66 0.4M
2021-03-22 38.70 39.37 37.90 38.92 0.4M
2021-03-19 37.58 38.76 37.44 38.55 1.1M
2021-03-18 38.16 38.80 37.86 38.23 0.4M
2021-03-17 36.93 38.30 36.59 38.30 0.4M
2021-03-16 37.40 37.50 36.76 37.14 0.3M
2021-03-15 36.70 37.19 36.10 37.10 0.3M
2021-03-12 35.71 36.63 34.99 36.46 0.2M
2021-03-11 35.70 36.49 35.70 35.81 0.3M
2021-03-10 34.56 35.92 34.34 35.70 0.3M
2021-03-09 34.97 35.32 34.16 34.32 0.3M
2021-03-08 34.48 35.31 34.00 34.55 0.3M
2021-03-05 33.11 34.07 32.26 33.91 0.3M
2021-03-04 33.79 33.94 32.26 32.62 0.3M
2021-03-03 34.29 34.67 33.59 33.62 0.3M
2021-03-02 34.46 34.60 33.77 34.08 0.3M
2021-03-01 33.47 34.37 32.88 34.27 0.2M
2021-02-26 32.33 33.23 32.05 32.63 0.4M
2021-02-25 33.34 33.70 32.50 32.50 0.3M
2021-02-24 32.38 33.98 32.38 33.70 0.3M
2021-02-23 31.48 32.94 30.59 32.64 0.7M
2021-02-22 31.32 32.22 31.20 31.78 0.3M
2021-02-19 31.74 32.12 31.34 31.68 0.2M
2021-02-18 31.43 31.86 31.34 31.63 0.2M
2021-02-17 31.44 32.05 31.01 31.53 0.2M
2021-02-16 32.37 32.94 31.79 31.93 0.3M
2021-02-12 32.51 33.50 31.53 31.95 0.7M
2021-02-11 33.56 34.62 33.56 34.22 0.2M
2021-02-10 34.10 34.18 33.46 33.72 0.2M
2021-02-09 33.80 34.08 33.30 33.90 0.2M
2021-02-08 31.96 33.85 31.95 33.80 0.4M
2021-02-05 32.71 32.71 31.03 31.95 0.4M
2021-02-04 33.33 33.58 32.42 32.90 0.2M
2021-02-03 32.50 34.74 32.50 33.03 0.5M
2021-02-02 31.84 32.10 31.41 31.75 0.3M
2021-02-01 31.33 31.97 30.95 31.54 0.2M
2021-01-29 31.66 31.88 30.52 31.00 0.3M
2021-01-28 32.42 32.42 31.24 31.80 0.2M
2021-01-27 33.06 33.07 32.11 32.24 0.2M
2021-01-26 34.74 34.80 33.60 33.79 0.2M
2021-01-25 34.30 35.08 34.06 34.70 0.3M
2021-01-22 33.32 34.34 33.09 34.21 0.3M
2021-01-21 33.68 34.30 33.41 33.76 0.3M
2021-01-20 32.65 33.87 32.65 33.68 0.3M
2021-01-19 32.76 32.82 32.09 32.47 0.2M
2021-01-15 32.54 33.10 32.26 32.35 0.2M
2021-01-14 32.80 33.00 32.53 32.67 0.2M
2021-01-13 32.32 32.94 32.25 32.54 0.3M
2021-01-12 32.25 32.73 31.81 32.41 0.3M
2021-01-11 31.53 32.39 31.43 32.10 0.2M
2021-01-08 32.46 32.95 31.46 31.88 0.3M
2021-01-07 32.50 33.26 31.97 32.19 0.6M
2021-01-06 31.16 32.38 31.15 31.89 0.3M
2021-01-05 30.98 31.60 30.93 31.16 0.2M
2021-01-04 31.80 32.10 30.83 31.05 0.2M