Super Micro Computer Inc. Common Stockのデータ

Super Micro Computer Inc. Common Stockの基本情報

名前 Super Micro Computer Inc. Common Stock
ティッカー SMCI
国 United States
上場年 2020.0
セクター Technology

Super Micro Computer Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 32.94 31.79 32.37 31.93 284700.0 31.93
2021-02-12 33.5 31.53 32.51 31.95 650800.0 31.95
2021-02-11 34.62 33.56 33.56 34.22 220300.0 34.22
2021-02-10 34.18 33.46 34.1 33.72 159100.0 33.72
2021-02-09 34.08 33.3 33.8 33.9 192900.0 33.9
2021-02-08 33.85 31.95 31.96 33.8 420600.0 33.8
2021-02-05 32.71 31.03 32.71 31.95 364800.0 31.95
2021-02-04 33.58 32.42 33.33 32.9 209600.0 32.9
2021-02-03 34.74 32.5 32.5 33.03 455400.0 33.03
2021-02-02 32.1 31.41 31.84 31.75 309700.0 31.75
2021-02-01 31.97 30.95 31.33 31.54 227900.0 31.54
2021-01-29 31.88 30.52 31.66 31.0 309600.0 31.0
2021-01-28 32.42 31.24 32.42 31.8 179600.0 31.8
2021-01-27 33.07 32.11 33.06 32.24 237400.0 32.24
2021-01-26 34.8 33.6 34.74 33.79 203700.0 33.79
2021-01-25 35.08 34.06 34.3 34.7 304400.0 34.7
2021-01-22 34.34 33.09 33.32 34.21 345600.0 34.21
2021-01-21 34.3 33.41 33.68 33.76 262800.0 33.76
2021-01-20 33.87 32.65 32.65 33.68 307700.0 33.68
2021-01-19 32.82 32.09 32.76 32.47 177100.0 32.47
2021-01-15 33.1 32.26 32.54 32.35 249900.0 32.35
2021-01-14 33.0 32.53 32.8 32.67 184700.0 32.67
2021-01-13 32.94 32.25 32.32 32.54 268300.0 32.54
2021-01-12 32.73 31.81 32.25 32.41 270200.0 32.41
2021-01-11 32.39 31.43 31.53 32.1 185900.0 32.1
2021-01-08 32.95 31.46 32.46 31.88 261800.0 31.88
2021-01-07 33.26 31.97 32.5 32.19 620900.0 32.19
2021-01-06 32.38 31.15 31.16 31.89 334700.0 31.89
2021-01-05 31.6 30.93 30.98 31.16 215600.0 31.16
2021-01-04 32.1 30.83 31.8 31.05 242500.0 31.05
2020-12-31 31.75 30.34 30.49 31.66 390400.0 31.66
2020-12-30 30.9 30.34 30.5 30.47 319800.0 30.47
2020-12-29 30.7 30.24 30.53 30.53 294200.0 30.53
2020-12-28 30.95 30.49 30.8 30.53 198100.0 30.53
2020-12-24 30.55 30.22 30.45 30.52 115600.0 30.52
2020-12-23 30.58 29.51 29.99 30.19 307200.0 30.19
2020-12-22 30.33 29.64 29.95 29.8 192600.0 29.8
2020-12-21 30.23 29.42 29.79 29.97 263500.0 29.97
2020-12-18 30.88 29.63 30.0 30.49 695700.0 30.49
2020-12-17 30.15 29.68 30.01 29.95 340100.0 29.95
2020-12-16 30.1 29.9 30.1 29.93 378700.0 29.93
2020-12-15 30.02 29.12 29.65 29.9 544800.0 29.9
2020-12-14 30.2 29.23 30.19 29.24 311900.0 29.24
2020-12-11 30.4 29.73 30.11 29.92 298700.0 29.92
2020-12-10 30.51 29.55 29.96 30.43 138800.0 30.43
2020-12-09 31.26 30.11 30.92 30.34 202400.0 30.34
2020-12-08 31.11 30.51 30.81 30.92 185300.0 30.92
2020-12-07 31.53 30.43 30.6 30.95 261800.0 30.95
2020-12-04 30.7 29.77 29.83 30.63 295000.0 30.63
2020-12-03 29.97 29.09 29.09 29.67 246600.0 29.67
2020-12-02 29.38 28.37 28.85 29.14 230900.0 29.14
2020-12-01 29.29 28.26 28.51 28.87 345800.0 28.87
2020-11-30 29.75 28.03 29.42 28.21 561100.0 28.21
2020-11-27 29.91 29.16 29.16 29.65 247000.0 29.65
2020-11-25 29.5 28.78 28.78 29.31 275700.0 29.31
2020-11-24 29.85 28.8 29.85 29.09 458600.0 29.09
2020-11-23 30.0 29.3 29.89 29.36 353500.0 29.36
2020-11-20 30.0 29.65 29.66 29.94 402500.0 29.94
2020-11-19 30.0 29.53 29.72 29.96 251100.0 29.96
2020-11-18 30.0 29.5 29.58 29.56 352700.0 29.56
2020-11-17 29.85 28.9 28.9 29.5 270300.0 29.5
2020-11-16 30.0 29.33 29.5 29.49 385500.0 29.49
2020-11-13 29.74 28.5 28.51 29.53 342400.0 29.53
2020-11-12 28.71 28.23 28.25 28.55 239000.0 28.55
2020-11-11 28.81 27.91 27.98 28.5 336600.0 28.5
2020-11-10 28.33 27.53 27.67 27.78 367300.0 27.78
2020-11-09 29.95 27.69 28.13 27.7 489800.0 27.7
2020-11-06 28.5 27.8 27.8 27.97 417900.0 27.97
2020-11-05 28.72 27.33 28.47 28.69 387200.0 28.69
2020-11-04 28.88 26.22 26.87 28.38 1195000.0 28.38
2020-11-03 23.56 22.96 23.56 23.21 473100.0 23.21
2020-11-02 23.18 22.69 23.0 23.0 739900.0 23.0
2020-10-30 23.23 22.47 22.83 22.72 207600.0 22.72
2020-10-29 23.22 21.95 22.16 22.95 243000.0 22.95
2020-10-28 23.51 22.14 23.24 22.25 337900.0 22.25
2020-10-27 24.39 23.72 24.25 23.74 220300.0 23.74
2020-10-26 25.3 24.0 25.3 24.3 246800.0 24.3
2020-10-23 26.89 25.3 26.89 25.46 337500.0 25.46
2020-10-22 26.9 25.86 26.08 26.76 189700.0 26.76
2020-10-21 26.88 26.07 26.56 26.15 155700.0 26.15
2020-10-20 26.92 26.41 26.92 26.52 139400.0 26.52
2020-10-19 27.44 26.55 27.4 26.69 126300.0 26.69
2020-10-16 27.77 27.23 27.64 27.29 154100.0 27.29
2020-10-15 27.71 26.91 27.09 27.66 105200.0 27.66
2020-10-14 27.99 27.35 27.75 27.45 130200.0 27.45
2020-10-13 28.04 27.28 27.92 27.85 133000.0 27.85
2020-10-12 28.19 27.71 27.89 27.92 217700.0 27.92
2020-10-09 27.94 27.63 27.87 27.71 96800.0 27.71
2020-10-08 27.66 27.27 27.27 27.61 130200.0 27.61
2020-10-07 27.25 26.68 26.68 27.03 167400.0 27.03
2020-10-06 27.13 26.38 26.95 26.51 188700.0 26.51
2020-10-05 26.86 26.0 26.1 26.76 229700.0 26.76
2020-10-02 26.23 25.31 25.65 25.83 121900.0 25.83
2020-10-01 26.75 26.02 26.59 26.16 159000.0 26.16
2020-09-30 27.09 26.34 26.66 26.4 286500.0 26.4
2020-09-29 26.87 26.5 26.5 26.8 175700.0 26.8
2020-09-28 26.55 26.06 26.06 26.49 233500.0 26.49
2020-09-25 26.03 25.23 25.34 25.71 212700.0 25.71
2020-09-24 25.92 24.54 25.02 25.42 201500.0 25.42
2020-09-23 26.49 25.06 26.12 25.13 249000.0 25.13
2020-09-22 26.35 25.35 26.17 26.04 358300.0 26.04
2020-09-21 26.45 25.68 26.45 25.91 344600.0 25.91
2020-09-18 27.14 26.46 26.66 26.95 539800.0 26.95
2020-09-17 26.49 25.79 26.2 26.39 217400.0 26.39
2020-09-16 26.6 26.2 26.33 26.3 247000.0 26.3
2020-09-15 26.84 26.09 26.5 26.25 255000.0 26.25
2020-09-14 26.43 25.69 25.91 26.34 247800.0 26.34
2020-09-11 25.84 25.3 25.7 25.66 209800.0 25.66
2020-09-10 26.33 25.36 26.3 25.44 264400.0 25.44
2020-09-09 26.44 25.15 25.23 26.17 297200.0 26.17
2020-09-08 25.77 24.71 25.31 25.31 233000.0 25.31
2020-09-04 26.31 24.92 26.08 25.54 258500.0 25.54
2020-09-03 27.33 25.73 27.33 25.84 428300.0 25.84
2020-09-02 27.5 26.42 26.91 27.32 459100.0 27.32
2020-09-01 27.5 26.7 27.36 27.07 363800.0 27.07
2020-08-31 27.89 26.89 26.98 27.39 498100.0 27.39
2020-08-28 27.39 26.26 26.26 27.07 558500.0 27.07
2020-08-27 26.3 25.86 26.07 26.15 345100.0 26.15
2020-08-26 26.54 25.71 25.74 25.99 511400.0 25.99
2020-08-25 26.93 26.24 26.62 26.65 485700.0 26.65
2020-08-24 26.98 26.32 26.62 26.66 366400.0 26.66
2020-08-21 26.54 25.99 26.1 26.54 230000.0 26.54
2020-08-20 26.24 25.61 25.66 26.19 337300.0 26.19
2020-08-19 26.35 25.82 25.97 25.91 361800.0 25.91
2020-08-18 25.89 25.26 25.65 25.86 388200.0 25.86
2020-08-17 26.27 25.57 26.2 25.74 372100.0 25.74
2020-08-14 26.23 25.59 25.74 26.1 633100.0 26.1
2020-08-13 26.39 25.41 26.09 25.99 772800.0 25.99
2020-08-12 28.45 25.64 27.84 26.01 2284900.0 26.01
2020-08-11 31.17 30.3 30.53 30.48 624400.0 30.48
2020-08-10 30.62 30.03 30.4 30.21 273500.0 30.21
2020-08-07 30.5 29.67 30.05 30.18 271600.0 30.18
2020-08-06 30.73 29.8 30.64 30.09 221800.0 30.09
2020-08-05 31.1 30.08 30.49 30.79 876300.0 30.79
2020-08-04 30.74 30.11 30.34 30.33 291400.0 30.33
2020-08-03 31.18 30.21 31.0 30.31 516500.0 30.31
2020-07-31 30.31 29.5 29.92 30.31 345000.0 30.31
2020-07-30 29.88 29.0 29.21 29.73 230200.0 29.73
2020-07-29 29.6 28.23 28.32 29.58 273500.0 29.58
2020-07-28 28.59 27.87 28.52 28.14 344700.0 28.14
2020-07-27 28.48 27.31 27.31 28.46 196900.0 28.46
2020-07-24 27.67 26.72 27.55 27.17 184200.0 27.17
2020-07-23 28.3 27.34 28.02 27.62 240500.0 27.62
2020-07-22 28.43 27.65 27.98 27.97 412900.0 27.97
2020-07-21 28.81 27.85 28.75 28.09 353300.0 28.09
2020-07-20 28.75 28.07 28.47 28.65 260600.0 28.65
2020-07-17 28.92 28.02 28.12 28.4 224600.0 28.4
2020-07-16 28.15 27.47 27.72 28.13 195700.0 28.13
2020-07-15 28.37 27.37 28.11 27.86 237700.0 27.86
2020-07-14 27.85 26.59 27.0 27.7 541700.0 27.7
2020-07-13 28.21 27.07 28.21 27.13 319300.0 27.13
2020-07-10 27.95 27.4 27.78 27.64 303900.0 27.64
2020-07-09 28.56 27.47 28.17 27.64 462600.0 27.64
2020-07-08 28.27 27.43 27.65 28.21 438000.0 28.21
2020-07-07 28.02 27.3 27.71 27.53 445400.0 27.53
2020-07-06 28.44 27.81 28.02 27.95 488900.0 27.95
2020-07-02 28.71 27.31 28.35 27.48 420800.0 27.48
2020-07-01 28.38 27.4 28.38 27.94 792000.0 27.94
2020-06-30 28.57 27.51 28.49 28.39 1040300.0 28.39
2020-06-29 28.4 27.53 28.17 28.24 625400.0 28.24
2020-06-26 31.4 27.56 30.94 28.12 6582700.0 28.12
2020-06-25 31.76 30.45 30.66 31.03 949000.0 31.03
2020-06-24 31.69 30.21 31.49 30.61 643500.0 30.61
2020-06-23 31.9 30.97 31.34 31.27 1397400.0 31.27
2020-06-22 32.44 30.52 32.42 31.03 1182500.0 31.03
2020-06-19 33.3 31.79 31.87 32.31 4284200.0 32.31
2020-06-18 32.0 30.8 31.54 31.42 1293600.0 31.42
2020-06-17 32.49 31.41 31.41 31.77 1673300.0 31.77
2020-06-16 32.45 30.73 31.53 31.15 843500.0 31.15
2020-06-15 31.5 29.41 29.48 31.29 1543900.0 31.29
2020-06-12 29.45 28.19 28.63 29.22 419600.0 29.22
2020-06-11 28.9 27.71 28.79 28.02 765000.0 28.02
2020-06-10 29.91 28.56 29.65 29.1 358800.0 29.1
2020-06-09 30.1 29.06 29.71 29.62 388700.0 29.62
2020-06-08 30.26 29.24 29.26 29.71 911700.0 29.71
2020-06-05 29.8 28.08 28.63 28.61 609900.0 28.61
2020-06-04 27.98 27.5 27.61 27.75 381400.0 27.75
2020-06-03 27.96 27.29 27.96 27.73 388400.0 27.73
2020-06-02 27.55 26.18 26.76 27.46 499600.0 27.46
2020-06-01 26.79 26.18 26.37 26.55 344900.0 26.55
2020-05-29 26.28 24.94 24.94 25.96 776900.0 25.96
2020-05-28 25.92 25.24 25.59 25.33 209000.0 25.33
2020-05-27 25.97 24.95 25.52 25.89 378100.0 25.89
2020-05-26 25.84 25.18 25.2 25.3 281900.0 25.3
2020-05-22 25.09 24.13 25.09 24.7 298200.0 24.7
2020-05-21 25.52 24.89 25.23 25.16 219000.0 25.16
2020-05-20 25.84 25.1 25.2 25.6 227200.0 25.6
2020-05-19 25.3 24.49 24.5 24.79 337000.0 24.79
2020-05-18 24.66 23.48 23.58 24.41 310100.0 24.41
2020-05-15 23.83 22.78 23.0 23.29 232300.0 23.29
2020-05-14 23.48 22.34 22.92 23.35 202900.0 23.35
2020-05-13 24.47 23.19 24.0 23.29 293200.0 23.29
2020-05-12 25.78 23.94 25.78 23.98 367800.0 23.98
2020-05-11 25.84 24.37 25.42 25.65 332300.0 25.65
2020-05-08 26.89 23.01 23.5 25.42 751300.0 25.42
2020-05-07 22.89 21.92 22.3 22.38 552700.0 22.38
2020-05-06 22.82 21.92 22.68 22.02 169500.0 22.02
2020-05-05 23.39 22.07 22.59 22.47 291700.0 22.47
2020-05-04 22.67 21.86 22.22 22.33 237500.0 22.33
2020-05-01 22.74 22.13 22.26 22.23 124500.0 22.23
2020-04-30 23.37 22.5 23.37 22.9 216700.0 22.9
2020-04-29 23.93 23.15 23.45 23.47 204200.0 23.47
2020-04-28 23.37 22.07 22.63 22.77 332700.0 22.77
2020-04-27 22.46 21.8 21.85 22.23 232200.0 22.23
2020-04-24 21.94 21.21 21.75 21.7 207000.0 21.7
2020-04-23 22.02 21.31 21.71 21.62 207400.0 21.62
2020-04-22 21.71 21.05 21.39 21.46 102200.0 21.46
2020-04-21 21.53 20.27 21.53 20.98 115600.0 20.98
2020-04-20 21.9 21.13 21.82 21.69 111600.0 21.69
2020-04-17 22.59 21.42 22.1 21.77 178100.0 21.77
2020-04-16 21.89 21.04 21.76 21.6 177400.0 21.6
2020-04-15 21.99 21.19 21.5 21.61 169000.0 21.61
2020-04-14 22.46 21.66 21.66 21.9 153000.0 21.9
2020-04-13 21.65 20.49 21.45 21.29 178700.0 21.29
2020-04-09 21.91 20.61 21.33 21.48 228200.0 21.48
2020-04-08 21.12 20.07 20.51 20.93 200300.0 20.93
2020-04-07 20.98 19.9 20.8 20.28 303100.0 20.28
2020-04-06 21.39 19.75 20.81 20.21 247800.0 20.21
2020-04-03 21.72 19.63 20.62 20.18 287500.0 20.18
2020-04-02 21.25 19.48 20.56 20.89 188400.0 20.89
2020-04-01 21.0 19.91 20.46 20.46 292700.0 20.46
2020-03-31 21.48 20.82 20.89 21.28 160000.0 21.28
2020-03-30 21.16 20.2 20.55 20.89 193000.0 20.89
2020-03-27 21.44 20.02 21.02 20.37 151900.0 20.37
2020-03-26 22.31 20.62 20.84 21.73 387600.0 21.73
2020-03-25 21.13 18.55 18.75 20.67 284400.0 20.67
2020-03-24 18.81 17.3 17.75 18.81 246400.0 18.81
2020-03-23 17.37 16.33 17.0 16.77 646800.0 16.77
2020-03-20 18.29 16.38 16.38 16.88 465400.0 16.88
2020-03-19 16.99 15.82 15.82 16.1 837300.0 16.1
2020-03-18 18.41 15.76 17.89 15.98 364000.0 15.98
2020-03-17 19.37 17.0 17.55 19.12 525600.0 19.12
2020-03-16 20.38 17.02 20.0 17.38 1183400.0 17.38
2020-03-13 23.0 21.17 22.75 22.92 495600.0 22.92
2020-03-12 23.44 21.5 23.01 22.2 692400.0 22.2
2020-03-11 24.76 23.51 23.84 24.24 521200.0 24.24
2020-03-10 24.65 23.36 23.52 24.38 385200.0 24.38
2020-03-09 24.7 22.66 23.57 23.04 557200.0 23.04
2020-03-06 26.09 24.64 25.3 25.26 397300.0 25.26
2020-03-05 26.95 25.69 26.24 25.89 534000.0 25.89
2020-03-04 27.23 26.27 26.51 26.67 393200.0 26.67
2020-03-03 26.91 25.52 26.11 26.1 308100.0 26.1
2020-03-02 26.19 25.39 25.61 26.15 295400.0 26.15
2020-02-28 25.41 24.6 25.0 25.38 396100.0 25.38
2020-02-27 26.4 25.12 26.0 25.76 524500.0 25.76
2020-02-26 27.2 26.16 26.28 26.53 257300.0 26.53
2020-02-25 26.98 26.22 26.85 26.37 287600.0 26.37
2020-02-24 27.5 26.28 26.49 26.95 280400.0 26.95
2020-02-21 28.05 27.33 27.45 27.74 341900.0 27.74
2020-02-20 28.0 27.2 27.56 27.86 324600.0 27.86
2020-02-19 27.7 27.08 27.65 27.56 235700.0 27.56
2020-02-18 28.24 27.0 27.57 27.53 275800.0 27.53