正在更新页面
SMCI / Super Micro Computer, Inc.
SMCIUSD35.0900000000002026-10-27
market.stock:us:smci.1d1d
View full data table
| Date | Value |
|---|---|
| 2026-10-27 | 35.090000000000 |
| 2026-10-26 | 32.690000000000 |
| 2026-10-23 | 32.940000000000 |
| 2026-10-22 | 33.720000000000 |
| 2026-10-21 | 35.570000000000 |
| 2026-10-20 | 32.470000000000 |
| 2026-10-19 | 32.099998000000 |
| 2026-10-16 | 31.630000000000 |
| 2026-10-15 | 35.090000000000 |
| 2026-10-14 | 35.780000000000 |
| 2026-10-13 | 39.070000000000 |
| 2026-10-12 | 39.980000000000 |
| 2026-10-09 | 41.860000000000 |
| 2026-10-08 | 42.770000000000 |
| 2026-10-07 | 44.940000000000 |
| 2026-10-06 | 43.460000000000 |
| 2026-10-05 | 43.190000000000 |
| 2026-10-02 | 43.690000000000 |
| 2026-10-01 | 41.920000000000 |
| 2026-09-30 | 41.070000000000 |
| 2026-09-29 | 41.020000000000 |
| 2026-09-28 | 41.780000000000 |
| 2026-09-25 | 43.260000000000 |
| 2026-09-24 | 41.510000000000 |
| 2026-09-23 | 41.440000000000 |
| 2026-09-22 | 41.540000000000 |
| 2026-09-21 | 41.200000000000 |
| 2026-09-18 | 39.090000000000 |
| 2026-09-17 | 40.350000000000 |
| 2026-09-16 | 36.850000000000 |
| 2026-09-15 | 35.640000000000 |
| 2026-09-14 | 36.740000000000 |
| 2026-09-11 | 40.099998000000 |
| 2026-09-10 | 37.380000000000 |
| 2026-09-09 | 38.930000000000 |
| 2026-09-08 | 40.260000000000 |
| 2026-09-04 | 39.590000000000 |
| 2026-09-03 | 37.870000000000 |
| 2026-09-02 | 37.000000000000 |
| 2026-09-01 | 36.710000000000 |
| 2026-08-31 | 37.280000000000 |
| 2026-08-28 | 37.080002000000 |
| 2026-08-27 | 38.460000000000 |
| 2026-08-26 | 37.390000000000 |
| 2026-08-25 | 38.460000000000 |
| 2026-08-24 | 35.170000000000 |
| 2026-08-21 | 37.240001678467 |
| 2026-08-20 | 36.500000000000 |
| 2026-08-19 | 36.580000000000 |
| 2026-08-18 | 37.409999847412 |
| 2026-08-17 | 38.280000000000 |
| 2026-08-14 | 39.840000152588 |
| 2026-08-13 | 39.159999847412 |
| 2026-08-12 | 37.610000000000 |
| 2026-08-11 | 31.600000000000 |
| 2026-08-10 | 31.459999084473 |
| 2026-08-07 | 31.129999160767 |
| 2026-08-06 | 29.380000000000 |
| 2026-08-05 | 30.320000000000 |
| 2026-08-04 | 31.690000534058 |
| 2026-08-03 | 28.639999389648 |
| 2026-07-31 | 28.399999618530 |
| 2026-07-30 | 27.730000000000 |
| 2026-07-29 | 25.700000000000 |
| 2026-07-28 | 28.450000000000 |
| 2026-07-27 | 29.809999465942 |
| 2026-07-24 | 30.100000381470 |
| 2026-07-23 | 31.200000762939 |
| 2026-07-22 | 30.560000000000 |
| 2026-07-21 | 25.500000000000 |
| 2026-07-20 | 23.829999923706 |
| 2026-07-17 | 24.180000305176 |
| 2026-07-16 | 24.680000305176 |
| 2026-07-15 | 26.889999389648 |
| 2026-07-14 | 27.649999618530 |
| 2026-07-13 | 27.659999847412 |
| 2026-07-10 | 28.309999465942 |
| 2026-07-09 | 28.240000000000 |
| 2026-07-08 | 28.170000076294 |
| 2026-07-07 | 26.250000000000 |
| 2026-07-06 | 27.190000534058 |
| 2026-07-02 | 27.219999313354 |
| 2026-07-01 | 27.649999618530 |
| 2026-06-30 | 29.329999923706 |
| 2026-06-29 | 28.149999618530 |
| 2026-06-26 | 30.629999160767 |
| 2026-06-25 | 31.680000305176 |
| 2026-06-24 | 32.450000762939 |
| 2026-06-23 | 33.319999694824 |
| 2026-06-22 | 35.459999084473 |
| 2026-06-18 | 30.659999847412 |
| 2026-06-17 | 27.780000686646 |
| 2026-06-16 | 29.219999313354 |
| 2026-06-15 | 30.850000381470 |
| 2026-06-12 | 30.459999084473 |
| 2026-06-11 | 31.969999313354 |
| 2026-06-10 | 29.270000457764 |
| 2026-06-09 | 40.639999389648 |
| 2026-06-08 | 43.990001678467 |
| 2026-06-05 | 41.639999389648 |
| 2026-06-04 | 46.900001525879 |
| 2026-06-03 | 47.419998168945 |
| 2026-06-02 | 50.169998168945 |
| 2026-06-01 | 46.880001068115 |
| 2026-05-29 | 46.090000152588 |
| 2026-05-28 | 41.299999237061 |
| 2026-05-27 | 38.189998626709 |
| 2026-05-26 | 37.099998474121 |
| 2026-05-22 | 35.580001831055 |
| 2026-05-21 | 33.459999084473 |
| 2026-05-20 | 33.459999084473 |
| 2026-05-19 | 30.559999465942 |
| 2026-05-18 | 30.850000381470 |
| 2026-05-15 | 31.040000915527 |
| 2026-05-14 | 33.029998779297 |
| 2026-05-13 | 32.000000000000 |
| 2026-05-12 | 32.790000915527 |
| 2026-05-11 | 33.520000457764 |
| 2026-05-08 | 35.369998931885 |
| 2026-05-07 | 33.619998931885 |
| 2026-05-06 | 34.659999847412 |
| 2026-05-05 | 27.829999923706 |
| 2026-05-04 | 27.920000076294 |
| 2026-05-01 | 27.090000152588 |
| 2026-04-30 | 27.399999618530 |
| 2026-04-29 | 26.319999694824 |
| 2026-04-28 | 27.250000000000 |
| 2026-04-27 | 27.850000381470 |
| 2026-04-24 | 29.079999923706 |
| 2026-04-23 | 26.750000000000 |
| 2026-04-22 | 29.180000305176 |
| 2026-04-21 | 28.430000305176 |
| 2026-04-20 | 28.809999465942 |
| 2026-04-17 | 28.559999465942 |
| 2026-04-16 | 28.399999618530 |
| 2026-04-15 | 27.290000915527 |
| 2026-04-14 | 27.200000762939 |
| 2026-04-13 | 25.969999313354 |
| 2026-04-10 | 25.260000228882 |
| 2026-04-09 | 23.219999313354 |
| 2026-04-08 | 23.370000839233 |
| 2026-04-07 | 22.670000076294 |
| 2026-04-06 | 22.049999237061 |
| 2026-04-02 | 23.219999313354 |
| 2026-04-01 | 22.510000228882 |
| 2026-03-31 | 22.770000457764 |
| 2026-03-30 | 21.059999465942 |
| 2026-03-27 | 21.969999313354 |
| 2026-03-26 | 22.209999084473 |
| 2026-03-25 | 24.049999237061 |
| 2026-03-24 | 22.229999542236 |
| 2026-03-23 | 21.579999923706 |
| 2026-03-20 | 20.530000686646 |
| 2026-03-19 | 30.790000915527 |
| 2026-03-18 | 30.350000381470 |
| 2026-03-17 | 31.510000228882 |
| 2026-03-16 | 31.860000610352 |
| 2026-03-13 | 30.750000000000 |
| 2026-03-12 | 30.899999618530 |
| 2026-03-11 | 31.790000915527 |
| 2026-03-10 | 31.790000915527 |
| 2026-03-09 | 31.979999542236 |
| 2026-03-06 | 31.309999465942 |
| 2026-03-05 | 32.240001678467 |
| 2026-03-04 | 32.650001525879 |
| 2026-03-03 | 30.680000305176 |
| 2026-03-02 | 31.829999923706 |
| 2026-02-27 | 32.389999389648 |
| 2026-02-26 | 32.279998779297 |
| 2026-02-25 | 33.599998474121 |
| 2026-02-24 | 31.129999160767 |
| 2026-02-23 | 30.709999084473 |
| 2026-02-20 | 32.419998168945 |
| 2026-02-19 | 32.159999847412 |
| 2026-02-18 | 29.709999084473 |
| 2026-02-17 | 30.110000610352 |
| 2026-02-13 | 30.540000915527 |
| 2026-02-12 | 30.430000305176 |
| 2026-02-11 | 32.040000915527 |
| 2026-02-10 | 33.330001831055 |
| 2026-02-09 | 33.529998779297 |
| 2026-02-06 | 34.380001068115 |
| 2026-02-05 | 30.850000381470 |
| 2026-02-04 | 33.759998321533 |
| 2026-02-03 | 29.670000076294 |
| 2026-02-02 | 29.709999084473 |
| 2026-01-30 | 29.110000610352 |
| 2026-01-29 | 30.120000839233 |
| 2026-01-28 | 31.209999084473 |
| 2026-01-27 | 31.200000762939 |
| 2026-01-26 | 30.799999237061 |
| 2026-01-23 | 31.700000762939 |
| 2026-01-22 | 32.450000762939 |
| 2026-01-21 | 32.240001678467 |
| 2026-01-20 | 31.409999847412 |
| 2026-01-16 | 32.639999389648 |
| 2026-01-15 | 29.420000076294 |
| 2026-01-14 | 28.270000457764 |
| 2026-01-13 | 28.600000381470 |
| 2026-01-12 | 30.120000839233 |
| 2026-01-09 | 30.159999847412 |
| 2026-01-08 | 29.899999618530 |
| 2026-01-07 | 30.010000228882 |
| 2026-01-06 | 30.540000915527 |
| 2026-01-05 | 30.069999694824 |
| 2026-01-02 | 30.959999084473 |
| 2025-12-31 | 29.270000457764 |
| 2025-12-30 | 29.649999618530 |
| 2025-12-29 | 30.079999923706 |
| 2025-12-26 | 30.639999389648 |
| 2025-12-24 | 30.549999237061 |
| 2025-12-23 | 30.760000228882 |
| 2025-12-22 | 31.069999694824 |
| 2025-12-19 | 31.110000610352 |
| 2025-12-18 | 29.370000839233 |
| 2025-12-17 | 29.840000152588 |
| 2025-12-16 | 31.659999847412 |
| 2025-12-15 | 31.370000839233 |
| 2025-12-12 | 32.330001831055 |
| 2025-12-11 | 34.020000457764 |
| 2025-12-10 | 34.900001525879 |
| 2025-12-09 | 35.020000457764 |
| 2025-12-08 | 35.369998931885 |
| 2025-12-05 | 34.689998626709 |
| 2025-12-04 | 34.229999542236 |
| 2025-12-03 | 33.680000305176 |
| 2025-12-02 | 32.919998168945 |
| 2025-12-01 | 33.409999847412 |
| 2025-11-28 | 33.849998474121 |
| 2025-11-26 | 32.830001831055 |
| 2025-11-25 | 32.479999542236 |
| 2025-11-24 | 33.319999694824 |
| 2025-11-21 | 32.189998626709 |
| 2025-11-20 | 31.559999465942 |
| 2025-11-19 | 33.729999542236 |
| 2025-11-18 | 34.900001525879 |
| 2025-11-17 | 34.099998474121 |
| 2025-11-14 | 36.419998168945 |
| 2025-11-13 | 35.090000152588 |
| 2025-11-12 | 37.909999847412 |
| 2025-11-11 | 38.819999694824 |
| 2025-11-10 | 40.189998626709 |
| 2025-11-07 | 39.759998321533 |
| 2025-11-06 | 40.340000152588 |
| 2025-11-05 | 42.029998779297 |
| 2025-11-04 | 47.400001525879 |
| 2025-11-03 | 50.750000000000 |
| 2025-10-31 | 51.959999084473 |
| 2025-10-30 | 50.369998931885 |
| 2025-10-29 | 52.689998626709 |
| 2025-10-28 | 52.360000610352 |
| 2025-10-27 | 51.569999694824 |
| 2025-10-24 | 48.290000915527 |
| 2025-10-23 | 47.919998168945 |
| 2025-10-22 | 52.500000000000 |
| 2025-10-21 | 54.819999694824 |
| 2025-10-20 | 55.040000915527 |
| 2025-10-17 | 52.180000305176 |
| 2025-10-16 | 53.840000152588 |
| 2025-10-15 | 53.939998626709 |
| 2025-10-14 | 53.110000610352 |
| 2025-10-13 | 54.750000000000 |
| 2025-10-10 | 52.860000610352 |
| 2025-10-09 | 57.979999542236 |
| 2025-10-08 | 58.680000305176 |
| 2025-10-07 | 55.069999694824 |
| 2025-10-06 | 54.619998931885 |
| 2025-10-03 | 51.959999084473 |
| 2025-10-02 | 52.500000000000 |
| 2025-10-01 | 52.389999389648 |
| 2025-09-30 | 47.939998626709 |
| 2025-09-29 | 46.360000610352 |
| 2025-09-26 | 45.819999694824 |
| 2025-09-25 | 46.240001678467 |
| 2025-09-24 | 46.200000762939 |
| 2025-09-23 | 46.990001678467 |
| 2025-09-22 | 46.869998931885 |
| 2025-09-19 | 45.810001373291 |
| 2025-09-18 | 45.939998626709 |
| 2025-09-17 | 44.900001525879 |
| 2025-09-16 | 44.909999847412 |
| 2025-09-15 | 45.380001068115 |
| 2025-09-12 | 45.000000000000 |
| 2025-09-11 | 43.950000762939 |
| 2025-09-10 | 43.909999847412 |
| 2025-09-09 | 42.919998168945 |
| 2025-09-08 | 40.040000915527 |
| 2025-09-05 | 40.409999847412 |
| 2025-09-04 | 40.700000762939 |
| 2025-09-03 | 40.099998474121 |
| 2025-09-02 | 40.779998779297 |
| 2025-08-29 | 41.540000915527 |
| 2025-08-28 | 43.970001220703 |
| 2025-08-27 | 44.759998321533 |
| 2025-08-26 | 44.360000610352 |
| 2025-08-25 | 44.069999694824 |
| 2025-08-22 | 43.880001068115 |
| 2025-08-21 | 42.310001373291 |
| 2025-08-20 | 42.610000610352 |
| 2025-08-19 | 43.240001678467 |
| 2025-08-18 | 45.860000610352 |
| 2025-08-15 | 45.369998931885 |
| 2025-08-14 | 45.490001678467 |
| 2025-08-13 | 46.069999694824 |
| 2025-08-12 | 46.430000305176 |
| 2025-08-11 | 45.200000762939 |
| 2025-08-08 | 44.599998474121 |
| 2025-08-07 | 46.669998168945 |
| 2025-08-06 | 46.790000915527 |
| 2025-08-05 | 57.259998321533 |
| 2025-08-04 | 58.229999542236 |
| 2025-08-01 | 56.639999389648 |
| 2025-07-31 | 58.970001220703 |
| 2025-07-30 | 60.709999084473 |
| 2025-07-29 | 58.630001068115 |
| 2025-07-28 | 60.049999237061 |
| 2025-07-25 | 54.470001220703 |
| 2025-07-24 | 52.520000457764 |
| 2025-07-23 | 51.700000762939 |
| 2025-07-22 | 49.860000610352 |
| 2025-07-21 | 51.500000000000 |
| 2025-07-18 | 51.770000457764 |
| 2025-07-17 | 52.750000000000 |
| 2025-07-16 | 53.220001220703 |
| 2025-07-15 | 53.169998168945 |
| 2025-07-14 | 49.729999542236 |
| 2025-07-11 | 49.240001678467 |
| 2025-07-10 | 50.360000610352 |
| 2025-07-09 | 50.020000457764 |
| 2025-07-08 | 49.110000610352 |
| 2025-07-07 | 47.110000610352 |
| 2025-07-03 | 48.560001373291 |
| 2025-07-02 | 48.740001678467 |
| 2025-07-01 | 47.200000762939 |
| 2025-06-30 | 49.009998321533 |
| 2025-06-27 | 47.580001831055 |
| 2025-06-26 | 49.270000457764 |
| 2025-06-25 | 46.610000610352 |
| 2025-06-24 | 42.840000152588 |
| 2025-06-23 | 40.889999389648 |
| 2025-06-20 | 45.319999694824 |
| 2025-06-18 | 44.470001220703 |
| 2025-06-17 | 43.110000610352 |
| 2025-06-16 | 43.689998626709 |
| 2025-06-13 | 41.560001373291 |
| 2025-06-12 | 43.360000610352 |
| 2025-06-11 | 43.209999084473 |
| 2025-06-10 | 42.909999847412 |
| 2025-06-09 | 43.119998931885 |
| 2025-06-06 | 41.549999237061 |
| 2025-06-05 | 40.770000457764 |
| 2025-06-04 | 44.130001068115 |
| 2025-06-03 | 43.189998626709 |
| 2025-06-02 | 41.200000762939 |
| 2025-05-30 | 40.020000457764 |
| 2025-05-29 | 41.150001525879 |
| 2025-05-28 | 41.959999084473 |
| 2025-05-27 | 41.569999694824 |
| 2025-05-23 | 40.090000152588 |
| 2025-05-22 | 41.319999694824 |
| 2025-05-21 | 41.650001525879 |
| 2025-05-20 | 42.770000457764 |
| 2025-05-19 | 44.790000915527 |
| 2025-05-16 | 46.150001525879 |
| 2025-05-15 | 43.959999084473 |
| 2025-05-14 | 45.000000000000 |
| 2025-05-13 | 38.889999389648 |
| 2025-05-12 | 33.520000457764 |
| 2025-05-09 | 31.989999771118 |
| 2025-05-08 | 32.110000610352 |
| 2025-05-07 | 32.479999542236 |
| 2025-05-06 | 32.939998626709 |
| 2025-05-05 | 32.169998168945 |
| 2025-05-02 | 33.709999084473 |
| 2025-05-01 | 32.729999542236 |
| 2025-04-30 | 31.860000610352 |
| 2025-04-29 | 36.000000000000 |
| 2025-04-28 | 37.270000457764 |
| 2025-04-25 | 36.470001220703 |
| 2025-04-24 | 35.810001373291 |
| 2025-04-23 | 32.900001525879 |
| 2025-04-22 | 30.579999923706 |
| 2025-04-21 | 29.510000228882 |
| 2025-04-17 | 31.510000228882 |
| 2025-04-16 | 31.889999389648 |
| 2025-04-15 | 33.479999542236 |
| 2025-04-14 | 33.119998931885 |
| 2025-04-11 | 33.150001525879 |
| 2025-04-10 | 33.680000305176 |
| 2025-04-09 | 36.709999084473 |
| 2025-04-08 | 31.709999084473 |
| 2025-04-07 | 33.000000000000 |
| 2025-04-04 | 29.819999694824 |
| 2025-04-03 | 32.319999694824 |
| 2025-04-02 | 35.090000152588 |
| 2025-04-01 | 35.049999237061 |
| 2025-03-31 | 34.240001678467 |
| 2025-03-28 | 34.259998321533 |
| 2025-03-27 | 34.720001220703 |
| 2025-03-26 | 37.040000915527 |
| 2025-03-25 | 40.639999389648 |
| 2025-03-24 | 41.720001220703 |
| 2025-03-21 | 42.150001525879 |
| 2025-03-20 | 39.099998474121 |
| 2025-03-19 | 40.099998474121 |
| 2025-03-18 | 37.900001525879 |
| 2025-03-17 | 41.939998626709 |
| 2025-03-14 | 42.169998168945 |
| 2025-03-13 | 39.080001831055 |
| 2025-03-12 | 42.470001220703 |
| 2025-03-11 | 40.840000152588 |
| 2025-03-10 | 36.900001525879 |
| 2025-03-07 | 38.240001678467 |
| 2025-03-06 | 37.049999237061 |
| 2025-03-05 | 38.900001525879 |
| 2025-03-04 | 39.139999389648 |
| 2025-03-03 | 36.069999694824 |
| 2025-02-28 | 41.459999084473 |
| 2025-02-27 | 42.950000762939 |
| 2025-02-26 | 51.110000610352 |
| 2025-02-25 | 45.540000915527 |
| 2025-02-24 | 51.610000610352 |
| 2025-02-21 | 56.069999694824 |
| 2025-02-20 | 59.270000457764 |
| 2025-02-19 | 60.250000000000 |
| 2025-02-18 | 55.799999237061 |
| 2025-02-14 | 47.909999847412 |
| 2025-02-13 | 42.279998779297 |
| 2025-02-12 | 39.680000305176 |
| 2025-02-11 | 38.610000610352 |
| 2025-02-10 | 42.650001525879 |
| 2025-02-07 | 36.279998779297 |
| 2025-02-06 | 33.840000152588 |
| 2025-02-05 | 31.489999771118 |
| 2025-02-04 | 29.159999847412 |
| 2025-02-03 | 26.850000381470 |
| 2025-01-31 | 28.520000457764 |
| 2025-01-30 | 28.639999389648 |
| 2025-01-29 | 27.799999237061 |
| 2025-01-28 | 28.180000305176 |
| 2025-01-27 | 29.069999694824 |
| 2025-01-24 | 33.270000457764 |
| 2025-01-23 | 33.409999847412 |
| 2025-01-22 | 33.860000610352 |
| 2025-01-21 | 32.450000762939 |
| 2025-01-17 | 30.819999694824 |
| 2025-01-16 | 31.120000839233 |
| 2025-01-15 | 30.989999771118 |
| 2025-01-14 | 30.530000686646 |
| 2025-01-13 | 31.079999923706 |
| 2025-01-10 | 32.599998474121 |
| 2025-01-08 | 32.610000610352 |
| 2025-01-07 | 34.380001068115 |
| 2025-01-06 | 36.450000762939 |
| 2025-01-03 | 33.330001831055 |
| 2025-01-02 | 30.049999237061 |
| 2024-12-31 | 30.479999542236 |
| 2024-12-30 | 30.680000305176 |
| 2024-12-27 | 31.979999542236 |
| 2024-12-26 | 33.740001678467 |
| 2024-12-24 | 34.330001831055 |
| 2024-12-23 | 32.400001525879 |
| 2024-12-20 | 31.590000152588 |
| 2024-12-19 | 31.239999771118 |
| 2024-12-18 | 32.229999542236 |
| 2024-12-17 | 33.799999237061 |
| 2024-12-16 | 33.439998626709 |
| 2024-12-13 | 36.450000762939 |
| 2024-12-12 | 37.930000305176 |
| 2024-12-11 | 38.290000915527 |
| 2024-12-10 | 40.540000915527 |
| 2024-12-09 | 44.159999847412 |
| 2024-12-06 | 43.930000305176 |
| 2024-12-05 | 41.139999389648 |
| 2024-12-04 | 41.810001373291 |
| 2024-12-03 | 40.209999084473 |
| 2024-12-02 | 42.000000000000 |
| 2024-11-29 | 32.639999389648 |
| 2024-11-27 | 35.069999694824 |
| 2024-11-26 | 34.430000305176 |
| 2024-11-25 | 38.409999847412 |
| 2024-11-22 | 33.150001525879 |
| 2024-11-21 | 29.700000762939 |
| 2024-11-20 | 25.799999237061 |
| 2024-11-19 | 28.270000457764 |
| 2024-11-18 | 21.540000915527 |
| 2024-11-15 | 18.579999923706 |
| 2024-11-14 | 18.010000228882 |
| 2024-11-13 | 20.329999923706 |
| 2024-11-12 | 21.700000762939 |
| 2024-11-11 | 23.229999542236 |
| 2024-11-08 | 24.520000457764 |
| 2024-11-07 | 25.479999542236 |
| 2024-11-06 | 22.700000762939 |
| 2024-11-05 | 27.700000762939 |
| 2024-11-04 | 26.030000686646 |
| 2024-11-01 | 26.049999237061 |
| 2024-10-31 | 29.110000610352 |
| 2024-10-30 | 33.069999694824 |
| 2024-10-29 | 49.119998931885 |
| 2024-10-28 | 47.720001220703 |
| 2024-10-25 | 47.270000457764 |
| 2024-10-24 | 46.229999542236 |
| 2024-10-23 | 45.360000610352 |
| 2024-10-22 | 45.970001220703 |
| 2024-10-21 | 47.799999237061 |
| 2024-10-18 | 47.259998321533 |
| 2024-10-17 | 47.590000152588 |
| 2024-10-16 | 48.750000000000 |
| 2024-10-15 | 47.759998321533 |
| 2024-10-14 | 47.389999389648 |
| 2024-10-11 | 47.799999237061 |
| 2024-10-10 | 46.470001220703 |
| 2024-10-09 | 47.290000915527 |
| 2024-10-08 | 45.349998474121 |
| 2024-10-07 | 47.740001678467 |
| 2024-10-04 | 41.229999542236 |
| 2024-10-03 | 41.549999237061 |
| 2024-10-02 | 42.000000000000 |
| 2024-10-01 | 40.549999237061 |
| 2024-09-30 | 41.639999389648 |
| 2024-09-27 | 41.973999023438 |
| 2024-09-26 | 40.240001678467 |
| 2024-09-25 | 45.814998626709 |
| 2024-09-24 | 46.361000061035 |
| 2024-09-23 | 46.594001770020 |
| 2024-09-20 | 45.727001190186 |
| 2024-09-19 | 43.720001220703 |
| 2024-09-18 | 43.687999725342 |
| 2024-09-17 | 43.937999725342 |
| 2024-09-16 | 44.909999847412 |
| 2024-09-13 | 45.715999603271 |
| 2024-09-12 | 44.213001251221 |
| 2024-09-11 | 44.540000915527 |
| 2024-09-10 | 41.271999359131 |
| 2024-09-09 | 40.986999511719 |
| 2024-09-06 | 38.645999908447 |
| 2024-09-05 | 41.459999084473 |
| 2024-09-04 | 42.347000122070 |
| 2024-09-03 | 44.178001403809 |
| 2024-08-30 | 43.770000457764 |
| 2024-08-29 | 44.881999969482 |
| 2024-08-28 | 44.348999023438 |
| 2024-08-27 | 54.763999938965 |
| 2024-08-26 | 56.250999450684 |
| 2024-08-23 | 61.324001312256 |
| 2024-08-22 | 60.481998443604 |
| 2024-08-21 | 62.377998352051 |
| 2024-08-20 | 61.090999603271 |
| 2024-08-19 | 62.361999511719 |
| 2024-08-16 | 62.880001068115 |
| 2024-08-15 | 62.668998718262 |
| 2024-08-14 | 57.708999633789 |
| 2024-08-13 | 56.743000030518 |
| 2024-08-12 | 54.097999572754 |
| 2024-08-09 | 50.875999450684 |
| 2024-08-08 | 50.993999481201 |
| 2024-08-07 | 49.270000457764 |
| 2024-08-06 | 61.694000244141 |
| 2024-08-05 | 60.882999420166 |
| 2024-08-02 | 62.465000152588 |
| 2024-08-01 | 67.223999023438 |
| 2024-07-31 | 70.165000915527 |
| 2024-07-30 | 66.630996704102 |
| 2024-07-29 | 69.773002624512 |
| 2024-07-26 | 71.219001770020 |
| 2024-07-25 | 69.560997009277 |
| 2024-07-24 | 71.155998229980 |
| 2024-07-23 | 78.321998596191 |
| 2024-07-22 | 78.627998352051 |
| 2024-07-19 | 79.678001403809 |
| 2024-07-18 | 80.161003112793 |
| 2024-07-17 | 81.630996704102 |
| 2024-07-16 | 87.695999145508 |
| 2024-07-15 | 89.767997741699 |
| 2024-07-12 | 90.996002197266 |
| 2024-07-11 | 88.921997070313 |
| 2024-07-10 | 89.998001098633 |
| 2024-07-09 | 89.560997009277 |
| 2024-07-08 | 89.933998107910 |
| 2024-07-05 | 84.657997131348 |
| 2024-07-03 | 84.699996948242 |
| 2024-07-02 | 83.717002868652 |
| 2024-07-01 | 81.232002258301 |
| 2024-06-28 | 81.934997558594 |
| 2024-06-27 | 89.036003112793 |
| 2024-06-26 | 83.115997314453 |
| 2024-06-25 | 84.311996459961 |
| 2024-06-24 | 82.697998046875 |
| 2024-06-21 | 90.526000976563 |
| 2024-06-20 | 91.763999938965 |
| 2024-06-18 | 92.000999450684 |
| 2024-06-17 | 88.740997314453 |
| 2024-06-14 | 84.454002380371 |
| 2024-06-13 | 87.110000610352 |
| 2024-06-12 | 77.473999023438 |
| 2024-06-11 | 76.761001586914 |
| 2024-06-10 | 78.685997009277 |
| 2024-06-07 | 76.911003112793 |
| 2024-06-06 | 77.791999816895 |
02 / Available series
| Key | Shape | Interval | Unit |
|---|---|---|---|
| market.stock:us:smci.1d | ohlc | 1d | USD |
| market.stock:us:smci.1w | ohlc | 1w | USD |