Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
SMCI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 12.012 | 1.76 | 17.19% | 12.168 | 12.482 | 12.012 | 105 |
| Jun 27 2024 | 10.25 | 0.00 | 0.00% | 10.25 | 10.25 | 10.25 | 0 |
| Jun 26 2024 | 10.25 | -0.56 | -5.22% | 11.184 | 11.184 | 10.25 | 250 |
| Jun 25 2024 | 10.814 | -0.14 | -1.24% | 10.814 | 10.814 | 10.814 | 231 |
| Jun 24 2024 | 10.95 | -1.82 | -14.24% | 12.088 | 12.088 | 10.95 | 930 |
| Jun 21 2024 | 12.768 | -2.53 | -16.55% | 13.20 | 13.20 | 12.768 | 2,660 |
| Jun 20 2024 | 15.30 | 1.94 | 14.49% | 14.476 | 15.30 | 14.42 | 748 |
| Jun 19 2024 | 13.364 | 0.24 | 1.80% | 13.306 | 13.364 | 13.306 | 2,507 |
| Jun 18 2024 | 13.128 | 1.85 | 16.42% | 12.24 | 13.406 | 12.24 | 195 |
| Jun 17 2024 | 11.276 | -0.12 | -1.09% | 11.248 | 11.276 | 11.01 | 520 |
| Jun 14 2024 | 11.40 | 0.32 | 2.89% | 11.94 | 12.00 | 11.07 | 6,991 |
| Jun 13 2024 | 11.08 | 1.37 | 14.07% | 9.624 | 11.08 | 9.537 | 4,239 |
| Jun 12 2024 | 9.713 | -0.07 | -0.67% | 9.395 | 9.795 | 9.395 | 479 |
| Jun 11 2024 | 9.779 | -0.36 | -3.56% | 9.746 | 9.779 | 9.746 | 1,067 |
| Jun 10 2024 | 10.14 | 0.64 | 6.74% | 10.03 | 10.14 | 10.03 | 1,385 |
| Jun 07 2024 | 9.50 | 0.55 | 6.12% | 9.412 | 9.583 | 9.371 | 1,829 |
| Jun 06 2024 | 8.952 | -1.05 | -10.48% | 10.00 | 10.00 | 8.896 | 1,197 |
| Jun 05 2024 | 10.00 | 0.84 | 9.22% | 9.862 | 10.00 | 9.862 | 340 |
| Jun 04 2024 | 9.156 | 0.16 | 1.73% | 9.083 | 9.156 | 9.083 | 280 |
| Jun 03 2024 | 9.00 | -0.23 | -2.49% | 9.727 | 9.727 | 9.00 | 172 |
| May 31 2024 | 9.23 | -1.39 | -13.07% | 10.84 | 10.84 | 9.09 | 326 |
| May 30 2024 | 10.618 | -0.59 | -5.23% | 10.868 | 11.12 | 10.618 | 1,354 |
| May 29 2024 | 11.204 | -1.50 | -11.78% | 11.936 | 11.936 | 11.076 | 1,518 |
| May 28 2024 | 12.70 | 0.22 | 1.73% | 12.75 | 12.854 | 12.70 | 142 |
| May 27 2024 | 12.484 | 0.00 | 0.00% | 12.484 | 12.484 | 12.484 | 0 |
| May 24 2024 | 12.484 | -0.34 | -2.64% | 12.09 | 12.484 | 12.09 | 1,830 |
| May 23 2024 | 12.822 | -0.23 | -1.78% | 13.286 | 13.92 | 12.822 | 13,309 |
| May 22 2024 | 13.054 | 0.00 | 0.00% | 13.054 | 13.054 | 13.054 | 0 |
| May 21 2024 | 13.054 | 0.00 | 0.00% | 13.054 | 13.054 | 13.054 | 0 |
| May 20 2024 | 13.054 | -1.35 | -9.36% | 12.70 | 13.328 | 12.70 | 259 |
| May 17 2024 | 14.402 | 0.00 | 0.00% | 14.402 | 14.402 | 14.402 | 0 |
| May 16 2024 | 14.402 | 2.02 | 16.35% | 14.05 | 14.402 | 13.708 | 300 |
| May 15 2024 | 12.378 | 2.68 | 27.63% | 11.52 | 12.378 | 11.52 | 605 |
| May 14 2024 | 9.698 | -0.56 | -5.42% | 9.698 | 9.698 | 9.698 | 43 |
| May 13 2024 | 10.254 | -0.66 | -6.08% | 9.926 | 10.254 | 9.926 | 302 |
| May 10 2024 | 10.918 | 0.29 | 2.77% | 10.97 | 10.97 | 10.828 | 458 |
| May 09 2024 | 10.624 | -0.58 | -5.18% | 11.014 | 11.138 | 10.608 | 443 |
| May 08 2024 | 11.204 | 0.00 | 0.00% | 11.204 | 11.204 | 11.204 | 0 |
| May 07 2024 | 11.204 | 0.96 | 9.41% | 11.194 | 11.23 | 10.96 | 55 |
| May 06 2024 | 10.24 | 0.00 | 0.00% | 10.24 | 10.24 | 10.24 | 0 |
| May 03 2024 | 10.24 | 1.19 | 13.15% | 9.54 | 10.24 | 9.54 | 17,868 |
| May 02 2024 | 9.05 | -4.57 | -33.55% | 9.698 | 9.698 | 8.79 | 2,824 |
