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
2022-12-30 80.53 82.80 79.52 82.10 0.6M
2022-12-29 81.79 83.34 81.10 81.91 0.9M
2022-12-28 82.35 84.35 80.56 80.60 0.9M
2022-12-27 82.51 83.98 82.19 82.89 0.8M
2022-12-23 81.95 82.35 80.13 82.19 1.0M
2022-12-22 83.06 83.38 79.47 82.00 1.3M
2022-12-21 84.02 85.29 82.69 83.87 8.4M
2022-12-20 83.32 85.85 82.60 83.31 3.3M
2022-12-19 80.67 81.38 77.47 78.29 1.1M
2022-12-16 80.24 82.36 78.80 80.73 1.3M
2022-12-15 88.33 88.74 78.87 80.58 1.7M
2022-12-14 90.50 91.55 87.93 90.04 1.0M
2022-12-13 92.72 93.00 88.77 90.01 0.8M
2022-12-12 85.15 89.48 84.29 89.16 0.7M
2022-12-09 85.38 86.50 83.30 84.02 0.7M
2022-12-08 86.32 89.97 85.15 85.61 1.0M
2022-12-07 84.67 87.16 82.77 86.10 0.7M
2022-12-06 83.35 86.43 81.03 86.28 1.0M
2022-12-05 86.50 86.67 82.56 83.31 0.8M
2022-12-02 88.69 89.50 85.35 86.70 0.8M
2022-12-01 91.76 93.22 89.03 90.51 0.8M
2022-11-30 91.44 91.49 85.70 90.23 1.2M
2022-11-29 92.44 94.89 89.84 91.49 0.9M
2022-11-28 93.00 95.22 91.86 92.50 1.0M
2022-11-25 91.87 94.99 91.55 93.87 0.6M
2022-11-23 88.24 91.74 87.64 91.22 0.9M
2022-11-22 83.91 87.92 83.04 87.72 0.7M
2022-11-21 86.00 86.49 83.38 83.91 0.5M
2022-11-18 88.61 88.61 84.25 86.49 0.9M
2022-11-17 82.50 88.03 82.50 87.02 1.0M
2022-11-16 86.96 87.72 81.29 82.17 1.0M
2022-11-15 85.25 89.69 84.00 86.89 1.2M
2022-11-14 82.94 84.09 80.60 81.93 0.9M
2022-11-11 81.88 86.15 81.41 83.47 1.4M
2022-11-10 80.86 81.11 78.54 80.72 0.8M
2022-11-09 78.62 81.12 76.21 76.49 0.6M
2022-11-08 78.50 79.90 77.05 78.31 0.7M
2022-11-07 76.99 78.69 76.85 77.15 0.6M
2022-11-04 80.26 82.91 75.37 76.63 1.2M
2022-11-03 78.70 81.41 75.21 79.70 1.2M
2022-11-02 75.00 85.95 74.15 80.84 3.9M
2022-11-01 70.20 72.20 69.17 71.86 0.9M
2022-10-31 68.58 70.19 67.75 69.59 0.6M
2022-10-28 66.78 68.85 66.62 68.72 0.5M
2022-10-27 67.00 68.30 66.59 66.82 0.5M
2022-10-26 66.48 68.18 65.50 65.65 0.4M
2022-10-25 63.09 67.18 63.09 67.04 0.7M
2022-10-24 65.10 65.62 62.80 63.01 0.5M
2022-10-21 60.64 65.43 60.64 64.53 1.0M
2022-10-20 64.40 65.00 60.11 61.34 1.8M
2022-10-19 54.66 56.14 54.64 55.59 0.3M
2022-10-18 57.93 57.97 54.44 55.36 0.3M
2022-10-17 55.44 56.40 54.84 56.12 0.4M
2022-10-14 56.06 56.06 53.10 54.02 0.4M
2022-10-13 51.79 55.40 50.28 55.15 0.6M
2022-10-12 55.00 55.21 52.30 52.42 0.4M
2022-10-11 55.50 56.91 54.79 55.74 0.4M
2022-10-10 59.87 59.99 56.14 56.25 0.4M
2022-10-07 60.01 60.28 58.39 58.93 0.5M
2022-10-06 60.17 61.89 60.10 61.45 0.4M
2022-10-05 59.66 61.68 58.81 60.47 0.7M
2022-10-04 58.93 60.73 58.71 60.27 0.6M
2022-10-03 56.55 57.81 55.19 57.07 0.5M
2022-09-30 54.14 57.21 54.00 55.07 0.6M
2022-09-29 54.91 54.91 53.21 54.45 0.3M
2022-09-28 53.50 55.91 53.20 55.65 0.4M
2022-09-27 53.05 53.65 52.29 53.50 0.3M
2022-09-26 53.18 53.99 51.67 52.15 0.4M
2022-09-23 52.73 53.64 51.63 53.43 0.6M
2022-09-22 55.04 55.21 52.84 54.19 0.5M
2022-09-21 56.29 57.23 54.76 55.03 0.6M
2022-09-20 57.24 57.58 55.67 55.80 0.7M
2022-09-19 58.14 59.79 56.03 57.97 1.0M
2022-09-16 64.66 64.66 60.44 62.30 0.8M
2022-09-15 64.10 65.93 63.56 65.36 0.5M
2022-09-14 63.64 64.45 62.47 64.38 0.4M
2022-09-13 64.00 64.99 62.61 63.42 0.5M
2022-09-12 67.09 68.17 65.01 66.66 0.6M
2022-09-09 66.28 67.08 65.32 66.88 0.5M
2022-09-08 62.70 65.07 62.26 64.98 0.4M
2022-09-07 61.44 63.59 60.84 63.31 0.6M
2022-09-06 64.62 65.25 61.13 61.58 0.6M
2022-09-02 64.40 66.79 63.96 64.54 0.6M
2022-09-01 63.90 64.32 61.90 63.30 0.8M
2022-08-31 64.93 66.14 63.70 65.08 0.9M
2022-08-30 69.59 70.02 64.30 64.60 0.9M
2022-08-29 68.36 71.17 68.00 69.26 0.8M
2022-08-26 74.10 74.10 69.40 69.82 0.7M
2022-08-25 71.48 74.93 71.04 74.37 0.8M
2022-08-24 67.67 71.98 66.50 70.29 0.8M
2022-08-23 68.30 69.99 67.66 67.67 0.4M
2022-08-22 68.89 70.13 67.65 67.95 0.8M
2022-08-19 71.09 71.09 69.16 69.83 0.7M
2022-08-18 67.90 72.57 67.65 71.96 1.2M
2022-08-17 66.35 68.48 65.38 67.61 0.7M
2022-08-16 66.53 66.92 65.47 66.12 0.6M
2022-08-15 65.19 67.48 64.50 67.03 0.6M
2022-08-12 63.35 66.98 62.50 65.31 1.0M
2022-08-11 64.53 67.99 64.05 64.22 0.8M
2022-08-10 63.76 68.80 63.09 63.73 1.7M
2022-08-09 60.51 60.78 57.11 58.19 0.8M
2022-08-08 59.40 61.98 59.32 61.09 0.7M
2022-08-05 58.50 60.31 58.00 59.09 0.6M
2022-08-04 57.62 59.74 56.99 59.13 0.5M
2022-08-03 56.40 58.11 55.82 57.25 0.4M
2022-08-02 54.81 56.42 54.09 56.16 0.4M
2022-08-01 53.90 56.60 53.45 55.24 0.5M
2022-07-29 53.26 55.15 52.56 54.01 0.5M
2022-07-28 51.81 53.30 50.26 53.13 0.4M
2022-07-27 51.69 51.75 50.86 51.38 0.4M
2022-07-26 52.40 53.45 51.31 51.70 0.4M
2022-07-25 51.06 52.57 50.61 52.48 0.4M
2022-07-22 50.92 52.32 50.41 50.72 0.6M
2022-07-21 53.81 53.99 50.19 51.63 2.1M
2022-07-20 44.25 45.82 43.60 45.57 0.5M
2022-07-19 43.09 44.59 42.81 43.76 0.3M
2022-07-18 42.72 43.50 42.40 42.50 0.4M
2022-07-15 42.28 42.66 41.33 42.16 0.4M
2022-07-14 40.61 41.12 39.63 41.05 0.3M
2022-07-13 40.42 41.45 39.95 41.10 0.2M
2022-07-12 40.29 41.23 40.25 40.68 0.3M
2022-07-11 40.34 40.68 39.96 40.36 0.2M
2022-07-08 40.16 40.93 39.78 40.46 0.2M
2022-07-07 39.62 40.70 39.62 40.38 0.3M
2022-07-06 38.78 39.31 37.76 39.10 0.4M
2022-07-05 38.34 39.00 37.01 38.99 0.4M
2022-07-01 40.08 40.78 37.87 39.13 0.8M
2022-06-30 40.43 41.33 39.81 40.35 0.4M
2022-06-29 41.60 41.99 40.02 41.12 0.4M
2022-06-28 43.76 44.73 41.79 41.80 0.3M
2022-06-27 43.24 44.44 42.47 43.28 0.4M
2022-06-24 42.34 43.22 41.32 42.70 1.7M
2022-06-23 43.44 43.63 41.40 41.65 0.5M
2022-06-22 43.87 45.09 43.05 43.38 0.4M
2022-06-21 44.30 45.48 43.48 45.03 0.4M
2022-06-17 42.84 44.11 42.42 43.12 0.6M
2022-06-16 45.71 46.32 42.82 42.91 0.6M
2022-06-15 46.75 47.95 45.28 47.21 0.4M
2022-06-14 46.88 47.10 45.98 46.42 0.3M
2022-06-13 47.16 47.84 45.48 46.88 0.6M
2022-06-10 49.59 49.60 48.02 48.75 0.4M
2022-06-09 54.00 54.29 50.15 50.19 0.5M
2022-06-08 56.00 56.72 53.86 54.27 0.4M
2022-06-07 54.13 56.87 53.60 56.19 0.5M
2022-06-06 55.55 57.65 54.45 54.99 0.6M
2022-06-03 54.76 56.48 53.70 54.81 0.6M
2022-06-02 52.25 56.07 52.08 55.49 0.9M
2022-06-01 50.58 52.21 49.32 51.70 0.7M
2022-05-31 49.50 50.61 48.50 50.06 0.6M
2022-05-27 49.71 49.94 49.11 49.47 0.3M
2022-05-26 48.21 50.14 48.15 49.26 0.3M
2022-05-25 47.15 48.83 47.15 48.77 0.3M
2022-05-24 48.93 49.25 46.73 47.45 0.5M
2022-05-23 49.99 50.21 48.75 49.33 0.3M
2022-05-20 51.01 51.22 48.57 49.76 0.4M
2022-05-19 52.28 52.60 50.05 50.39 0.4M
2022-05-18 53.60 54.90 51.94 52.37 0.3M
2022-05-17 53.50 54.44 52.15 54.08 0.4M
2022-05-16 52.03 53.45 51.75 52.59 0.3M
2022-05-13 51.42 52.50 50.40 52.35 0.4M
2022-05-12 48.75 51.19 48.74 51.14 0.5M
2022-05-11 50.40 51.97 49.12 49.35 0.4M
2022-05-10 49.67 51.50 48.83 51.08 0.4M
2022-05-09 50.39 51.34 48.79 49.17 0.5M
2022-05-06 52.37 52.82 50.02 51.21 0.8M
2022-05-05 56.65 58.34 51.34 53.04 0.9M
2022-05-04 48.32 56.96 48.25 56.72 2.6M
2022-05-03 42.75 43.69 42.19 43.23 0.4M
2022-05-02 42.13 42.42 41.05 42.40 0.3M
2022-04-29 42.53 43.76 41.90 42.10 0.2M
2022-04-28 41.31 43.02 41.31 42.98 0.2M
2022-04-27 41.30 42.92 41.10 41.64 0.2M
2022-04-26 42.31 42.62 41.05 41.25 0.2M
2022-04-25 42.02 43.14 41.70 42.78 0.2M
2022-04-22 43.11 43.55 41.64 42.36 0.4M
2022-04-21 45.10 46.15 42.31 42.72 0.6M
2022-04-20 44.79 46.84 44.77 45.05 0.6M
2022-04-19 42.00 44.86 41.11 44.65 1.7M
2022-04-18 36.23 36.82 36.19 36.61 0.3M
2022-04-14 35.81 36.66 35.74 36.52 0.3M
2022-04-13 35.10 35.78 34.83 35.60 0.1M
2022-04-12 35.33 36.19 34.79 34.83 0.1M
2022-04-11 35.00 35.66 34.53 35.19 0.2M
2022-04-08 34.75 35.62 34.11 35.31 0.3M
2022-04-07 35.26 35.72 34.68 35.40 0.2M
2022-04-06 36.11 36.28 35.26 35.35 0.2M
2022-04-05 37.64 37.93 36.36 36.40 0.1M
2022-04-04 37.68 37.98 37.19 37.74 0.2M
2022-04-01 38.30 38.99 36.86 37.92 0.2M
2022-03-31 39.56 39.84 38.00 38.07 0.3M
2022-03-30 42.42 43.13 39.43 39.58 0.3M
2022-03-29 42.29 43.04 42.06 42.48 0.2M
2022-03-28 41.96 42.16 41.12 41.86 0.2M
2022-03-25 42.63 42.63 41.73 41.99 0.2M
2022-03-24 42.55 43.03 42.17 42.51 0.1M
2022-03-23 42.81 42.99 41.17 42.34 0.1M
2022-03-22 43.14 43.59 42.68 42.95 0.4M
2022-03-21 42.54 43.56 42.54 42.99 0.1M
2022-03-18 41.95 43.21 41.59 42.89 0.3M
2022-03-17 42.48 42.80 41.78 41.94 0.1M
2022-03-16 42.00 43.04 41.70 42.75 0.2M
2022-03-15 40.66 41.86 40.33 41.82 0.2M
2022-03-14 41.55 41.85 40.18 40.52 0.2M
2022-03-11 41.62 41.97 40.86 41.59 0.2M
2022-03-10 41.08 42.04 40.82 41.18 0.2M
2022-03-09 41.14 41.94 40.87 41.60 0.2M
2022-03-08 40.52 41.17 39.99 40.48 0.3M
2022-03-07 41.50 41.68 40.08 40.44 0.2M
2022-03-04 41.60 41.92 40.43 41.57 0.2M
2022-03-03 42.37 42.95 41.68 42.11 0.2M
2022-03-02 40.13 42.46 40.13 42.17 0.3M
2022-03-01 39.27 40.35 38.78 39.90 0.4M
2022-02-28 39.55 40.66 38.90 39.29 0.3M
2022-02-25 39.33 40.18 38.62 40.17 0.3M
2022-02-24 37.35 39.23 37.00 39.19 0.2M
2022-02-23 39.43 39.97 38.76 39.03 0.3M
2022-02-22 38.93 40.19 38.33 39.18 0.4M
2022-02-18 38.82 39.37 38.55 39.16 0.3M
2022-02-17 39.23 39.46 38.84 38.85 0.1M
2022-02-16 39.38 39.96 39.01 39.76 0.1M
2022-02-15 38.41 39.79 38.41 39.73 0.2M
2022-02-14 37.75 38.35 37.67 38.07 0.2M
2022-02-11 38.42 38.79 37.61 38.06 0.2M
2022-02-10 38.26 39.15 38.06 38.57 0.3M
2022-02-09 39.00 39.00 38.06 38.65 0.2M
2022-02-08 38.00 38.61 37.69 38.50 0.2M
2022-02-07 38.40 38.71 37.21 38.01 0.3M
2022-02-04 39.18 39.82 38.08 38.20 0.4M
2022-02-03 43.41 43.41 38.69 39.31 0.6M
2022-02-02 43.52 44.01 40.94 43.81 0.9M
2022-02-01 40.80 41.75 39.72 41.70 0.6M
2022-01-31 39.91 40.52 39.30 40.52 0.2M
2022-01-28 38.75 40.17 38.16 40.15 0.2M
2022-01-27 39.71 40.07 38.50 38.82 0.2M
2022-01-26 40.14 40.78 38.40 39.01 0.2M
2022-01-25 40.34 40.68 38.70 39.45 0.2M
2022-01-24 40.35 41.05 38.94 40.94 0.2M
2022-01-21 41.55 43.23 41.00 41.01 0.2M
2022-01-20 42.15 43.82 41.63 42.30 0.2M
2022-01-19 46.17 46.17 42.08 42.15 0.4M
2022-01-18 45.50 46.68 45.30 46.17 0.3M
2022-01-14 45.50 45.91 45.46 45.57 0.3M
2022-01-13 45.19 45.65 44.85 45.29 0.2M
2022-01-12 45.34 45.37 44.37 44.84 0.2M
2022-01-11 44.00 45.10 43.84 44.91 0.2M
2022-01-10 43.88 44.20 42.68 44.18 0.2M
2022-01-07 45.10 45.42 44.05 44.08 0.1M
2022-01-06 45.41 46.09 44.93 45.10 0.2M
2022-01-05 47.38 47.99 45.20 45.36 0.3M
2022-01-04 46.69 47.53 46.50 47.14 0.3M
2022-01-03 44.61 45.62 44.20 45.62 0.3M