We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Super Micro Computer Inc | NASDAQ:SMCI | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -13.11 | -1.69% | 764.81 | 764.56 | 765.58 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 782.9099 | 758.47 | 764.44 | 2,652,178 | 19:18:15 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | 777.92 | -24.60 | -3.07% | 755.55 | 808.00 | 5,024,894 |
| 05 Jun 2024 | 802.52 | 30.91 | 4.01% | 780.18 | 822.54 | 6,296,526 |
| 04 Jun 2024 | 771.61 | 1.02 | 0.13% | 754.00 | 780.66 | 4,063,094 |
| 03 Jun 2024 | 770.59 | -13.92 | -1.77% | 741.22 | 806.05 | 6,149,600 |
| 31 May 2024 | 784.51 | -43.43 | -5.25% | 760.26 | 814.00 | 7,400,476 |
| 30 May 2024 | 827.94 | -11.78 | -1.40% | 815.4881 | 845.24 | 4,725,992 |
| 29 May 2024 | 839.72 | -35.00 | -4.00% | 827.0901 | 863.80 | 4,921,401 |
| 28 May 2024 | 874.72 | -9.16 | -1.04% | 865.00 | 909.65 | 6,194,040 |
| 24 May 2024 | 883.88 | 36.50 | 4.31% | 842.63 | 899.20 | 6,838,562 |
| 23 May 2024 | 847.38 | -25.89 | -2.96% | 835.6601 | 972.31 | 10,329,962 |
| 22 May 2024 | 873.27 | -25.68 | -2.86% | 862.5139 | 911.65 | 5,586,649 |
| 21 May 2024 | 898.95 | -4.99 | -0.55% | 877.77 | 939.94 | 5,910,162 |
| 20 May 2024 | 903.94 | 16.05 | 1.81% | 870.05 | 925.25 | 5,352,918 |
| 17 May 2024 | 887.89 | -16.51 | -1.83% | 878.00 | 931.99 | 5,187,083 |
| 16 May 2024 | 904.40 | -47.96 | -5.04% | 901.00 | 971.0199 | 6,988,846 |
| 15 May 2024 | 952.36 | 129.99 | 15.81% | 835.27 | 954.4999 | 9,719,601 |
| 14 May 2024 | 822.37 | 39.61 | 5.06% | 766.7697 | 829.2399 | 4,982,736 |
| 13 May 2024 | 782.76 | -15.74 | -1.97% | 762.63 | 811.99 | 2,809,605 |
| 10 May 2024 | 798.50 | -1.20 | -0.15% | 793.25 | 833.3899 | 3,786,227 |
| 09 May 2024 | 799.70 | -22.94 | -2.79% | 790.51 | 830.86 | 3,875,095 |
| 08 May 2024 | 822.64 | 3.35 | 0.41% | 800.38 | 843.7688 | 3,714,883 |
| 07 May 2024 | 819.29 | -11.06 | -1.33% | 806.26 | 834.20 | 4,073,871 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 816.00 | 822.54 | 741.22 | 782.51 | 5,786,918 | -51.19 | -6.27% |
| 1 Month | 817.44 | 972.31 | 741.22 | 850.05 | 5,967,654 | -52.63 | -6.44% |
| 3 Months | 1,123.45 | 1,147.79 | 671.00 | 880.68 | 6,440,366 | -358.64 | -31.92% |
| 6 Months | 255.50 | 1,229.00 | 251.29 | 775.33 | 8,038,540 | 509.31 | 199.34% |
| 1 Year | 244.03 | 1,229.00 | 213.08 | 630.19 | 5,602,621 | 520.78 | 213.41% |
| 3 Years | 36.79 | 1,229.00 | 32.88 | 517.78 | 2,355,913 | 728.02 | 1,978.85% |
| 5 Years | 29.50 | 1,229.00 | 15.76 | 484.73 | 1,717,755 | 735.31 | 2,492.58% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
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
Hot Features
Premium
