TipRanks
Go Ultimate55% OFF

Super Micro Computer, Inc. CAD hedged- Canadian Depositary Receipt Repr Shs Reg S (SMCI) Historical Prices

TSE:SMCI historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202610.4910.6510.0710.6010.60-4.16%272,0300.42
Oct 29, 202611.3411.5010.9811.0611.06-3.83%275,1940.42
Oct 28, 202611.4111.5611.1311.5011.50+1.95%492,6140.76
Oct 27, 202610.6811.3010.6811.2811.28+7.43%487,8510.75
Oct 26, 202610.6110.7510.4910.5010.50-0.85%336,6510.52
Oct 23, 202610.8010.9610.5210.5910.59-2.31%489,1550.76
Oct 22, 202611.0311.2010.6010.8410.84-5.16%949,9171.49
Oct 21, 202611.6512.0311.2911.4311.43+9.59%1,291,3332.06
Oct 20, 202610.1410.669.9510.4310.43+0.97%448,8010.71
Oct 19, 202610.5810.6610.2810.3310.33+1.37%460,2720.71
Oct 16, 202611.0411.0610.1210.1910.19-9.58%720,1041.11
Oct 15, 202611.0011.2910.4211.2711.27-2.17%783,0171.23
Oct 14, 202612.2512.2511.4611.5211.52-8.35%621,2580.98
Oct 13, 202612.5012.6812.3712.5712.57-6.61%489,6770.77
Oct 12, 202614.0014.0013.0713.4613.46+0.00%00.00
Oct 09, 202614.0014.0013.0713.4613.46-2.11%614,1540.97
Oct 08, 202614.1914.2313.4713.7513.75-4.91%854,3081.37
Oct 07, 202613.6514.7013.6514.4614.46+3.43%756,3501.23
Oct 06, 202614.0814.3613.8513.9813.98+0.72%641,8731.05
Oct 05, 202614.0314.1513.8013.8813.88-1.21%400,8140.66
Oct 02, 202613.7214.3213.6014.0514.05+4.23%807,9821.34
Oct 01, 202613.1113.5112.9313.4813.48+2.12%572,3630.96
Sep 30, 202613.5813.7213.0313.2013.20-0.08%658,4651.12
Sep 29, 202613.7013.7313.1413.2113.21-1.71%472,2750.80
Sep 28, 202613.7413.8113.1813.4413.44-3.38%661,0841.13
Sep 25, 202613.5814.0613.5513.9113.91+3.96%1,558,2432.75
Sep 24, 202613.0613.6012.8413.3813.38+0.15%2,149,8703.90
Sep 23, 202613.5813.7513.1513.3613.36-0.37%706,5001.30
Sep 22, 202613.2613.4413.0413.4113.41+0.98%709,4611.31
Sep 21, 202613.0513.4412.9213.2813.28+5.40%1,542,2002.95
Sep 18, 202612.9712.9712.3512.6012.60-3.00%577,6981.10
Sep 17, 202612.2313.2012.2012.9912.99+9.53%831,9461.57
Sep 16, 202611.5411.9511.4011.8611.86+3.31%610,4091.17
Sep 15, 202611.8412.0811.4711.4811.48-3.04%376,7620.71
Sep 14, 202612.0612.2711.7311.8411.84-8.36%831,3111.58
Sep 11, 202612.1713.0112.1212.9212.92+7.22%691,0151.33
Sep 10, 202612.1812.6512.0412.0512.05-3.75%522,5721.01
Sep 09, 202612.8612.9412.5212.5212.52-3.47%552,0671.06
Sep 08, 202612.8213.3512.8212.9712.97+1.65%815,7271.55
Sep 07, 202612.3413.1712.2512.7612.76+0.00%00.00
Sep 04, 202612.3413.1712.2512.7612.76+4.59%830,9161.53
Sep 03, 202611.8212.3011.5412.2012.20+2.26%511,6240.94
Sep 02, 202612.1812.2011.4911.9311.93+0.59%475,8220.88
Sep 01, 202611.7311.9711.5211.8611.86-1.58%439,1540.81
Aug 31, 202611.8012.1211.6612.0512.05+0.67%385,8760.70
Aug 28, 202612.3012.5711.9111.9711.97-3.62%651,0211.17
Aug 27, 202612.4912.7012.1012.4212.42+2.90%780,9491.40
Aug 26, 202612.2312.3212.0212.0712.07-2.74%298,0500.52
Aug 25, 202611.6512.4411.6412.4112.41+9.15%431,7700.75
Aug 24, 202611.8011.8011.0511.3711.37-5.49%411,1460.71