Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-07	Q	SMCI	811.00	834.20	806.26	819.29	-11.06	4,076,401	81,187	817.01	818.00
2024-05-06	Q	SMCI	791.83	833.0751	786.9001	830.35	47.65	5,333,002	110,161	823.50	826.00
2024-05-03	Q	SMCI	770.00	801.59	768.00	782.70	20.18	5,228,473	103,960	782.20	783.50
2024-05-02	Q	SMCI	767.16	768.21	709.12	762.52	24.22	6,490,571	138,351	760.00	763.00
2024-05-01	Q	SMCI	777.36	781.35	700.00	738.30	-120.50	13,528,991	307,233	753.00	753.90
2024-04-30	Q	SMCI	876.00	910.84	851.08	858.80	-31.55	7,330,291	155,386	771.87	772.68
2024-04-29	Q	SMCI	839.00	897.84	830.00	890.35	32.91	5,858,119	121,110	891.50	892.40
2024-04-26	Q	SMCI	799.22	861.00	788.05	857.44	70.04	7,060,230	132,590	859.00	859.50
2024-04-25	Q	SMCI	725.96	796.86	721.12	787.40	32.68	5,072,880	107,171	808.47	808.74
2024-04-24	Q	SMCI	788.99	806.99	737.05	754.72	-7.14	6,734,432	130,367	726.57	727.00
2024-04-23	Q	SMCI	730.00	793.37	714.06	761.86	44.84	8,332,663	165,943	787.00	787.87
2024-04-22	Q	SMCI	731.92	733.84	671.00	717.02	3.37	9,297,777	193,484	708.00	718.40
2024-04-19	Q	SMCI	871.00	890.83	710.95	713.65	-214.83	17,219,951	371,652	710.00	710.50
2024-04-18	Q	SMCI	961.88	972.99	917.46	928.48	-31.60	4,298,148	88,209	923.10	926.00
2024-04-17	Q	SMCI	992.008	1,020.33	949.41	960.08	-16.22	7,164,776	139,715	964.80	965.49
2024-04-16	Q	SMCI	901.32	981.46	893.00	976.30	93.55	7,106,580	133,512	991.53	992.00
2024-04-15	Q	SMCI	912.00	936.36	881.08	882.75	-15.74	4,201,089	83,073	881.20	884.00
2024-04-12	Q	SMCI	920.30	924.99	894.00	898.49	-38.79	3,326,187	75,524	881.01	884.20
2024-04-11	Q	SMCI	912.00	945.3635	907.1932	937.28	28.74	3,674,143	85,544	936.20	940.45
2024-04-10	Q	SMCI	876.145	924.00	871.10	908.54	4.34	4,134,906	89,124	902.00	904.99
2024-04-09	Q	SMCI	925.00	937.24	881.00	904.20	-24.30	4,028,131	100,717	896.00	898.00
2024-04-08	Q	SMCI	962.495	964.00	902.00	928.50	-19.52	4,314,207	100,531	924.05	925.00
2024-04-05	Q	SMCI	968.00	981.99	932.02	948.02	-9.97	5,341,165	111,106	947.00	948.00
2024-04-04	Q	SMCI	1,030.70	1,057.18	956.1601	957.99	-57.58	5,807,299	117,889	962.01	967.41
2024-04-03	Q	SMCI	975.00	1,042.4499	965.825	1,015.57	5.66	6,173,779	120,668	1,026.00	1,027.60
2024-04-02	Q	SMCI	1,000.00	1,012.60	975.09	1,009.91	-27.24	4,223,752	99,854	994.33	995.00
2024-04-01	Q	SMCI	1,010.00	1,069.00	1,005.00	1,037.15	27.12	5,179,753	107,424	1,038.51	1,040.00
2024-03-29	Q	SMCI	1,008.62	1,033.00	997.02	1,010.03	-13.26	0	0	1,009.00	1,013.00
2024-03-28	Q	SMCI	1,008.62	1,033.00	997.02	1,010.03	-13.26	3,460,296	78,350	1,009.00	1,013.00
2024-03-27	Q	SMCI	1,042.12	1,047.8108	986.34	1,023.29	-1.77	5,254,010	118,463	1,018.00	1,019.00
2024-03-26	Q	SMCI	1,087.00	1,106.11	1,022.11	1,025.06	-17.73	6,351,393	132,668	1,037.00	1,038.72
2024-03-25	Q	SMCI	972.75	1,072.7399	967.0001	1,042.79	70.05	7,005,643	159,994	1,057.00	1,060.24
2024-03-22	Q	SMCI	954.54	985.47	947.20	972.74	1.13	5,066,000	103,808	966.00	966.99
2024-03-21	Q	SMCI	938.00	994.44	906.158	971.61	75.14	8,550,833	174,555	973.00	974.95
2024-03-20	Q	SMCI	900.00	905.50	855.00	896.47	-14.50	7,609,847	166,897	932.00	933.00
2024-03-19	Q	SMCI	888.61	925.00	863.00	910.97	-89.71	10,474,832	230,000	903.50	904.00
2024-03-18	Q	SMCI	1,107.00	1,147.79	952.06	1,000.68	-68.15	11,512,290	250,032	962.50	964.00
2024-03-15	Q	SMCI	1,123.45	1,135.6008	1,066.26	1,068.83	-61.28	16,950,504	123,733	1,078.10	1,111.00
2024-03-14	Q	SMCI	1,175.00	1,195.63	1,110.5472	1,130.11	-57.96	6,239,762	121,848	1,123.00	1,124.75
2024-03-13	Q	SMCI	1,148.73	1,197.9999	1,122.34	1,188.07	25.07	5,866,931	122,150	1,183.00	1,184.40
2024-03-12	Q	SMCI	1,124.29	1,166.32	1,094.001	1,163.00	82.78	6,728,960	145,437	1,172.00	1,172.50
2024-03-11	Q	SMCI	1,100.25	1,111.00	1,025.0001	1,080.22	-59.79	7,105,463	163,448	1,086.50	1,086.97
2024-03-08	Q	SMCI	1,212.00	1,229.00	1,092.00	1,140.01	-19.75	11,728,474	241,886	1,112.00	1,113.00
2024-03-07	Q	SMCI	1,133.00	1,162.045	1,090.30	1,159.76	35.06	8,799,847	163,117	1,190.01	1,192.00
2024-03-06	Q	SMCI	1,158.00	1,169.50	1,092.00	1,124.70	33.87	11,879,845	223,705	1,101.00	1,116.00
2024-03-05	Q	SMCI	1,035.00	1,097.4999	976.10	1,090.83	16.49	13,277,359	261,042	980.00	1,098.50
2024-03-04	Q	SMCI	1,039.00	1,155.00	1,020.34	1,074.34	168.86	20,142,252	416,224	1,060.50	1,064.00
2024-03-01	Q	SMCI	882.00	927.00	881.0001	905.4981	39.3781	10,881,603	171,812	1,017.77	1,021.00
2024-02-29	Q	SMCI	839.00	890.5199	839.00	866.12	49.58	8,821,602	148,692	879.00	888.00
2024-02-28	Q	SMCI	820.00	846.50	812.00	816.54	-34.57	6,019,324	113,494	805.00	805.68
2024-02-27	Q	SMCI	862.94	869.00	814.00	851.11	-25.23	6,897,263	123,875	838.10	838.54
2024-02-26	Q	SMCI	884.47	895.961	830.0201	876.34	16.33	9,599,921	176,125	869.00	871.80
2024-02-23	Q	SMCI	938.16	995.00	824.0201	860.01	-115.51	19,362,897	378,846	844.00	845.00
2024-02-22	Q	SMCI	864.99	1,003.5399	834.0001	975.52	241.35	25,327,680	461,861	951.00	954.00
2024-02-21	Q	SMCI	749.75	772.4999	708.0801	734.17	-53.40	14,850,354	248,761	817.00	818.04
2024-02-20	Q	SMCI	790.00	802.00	692.50	787.57	-15.75	25,392,618	406,839	752.57	753.00
2024-02-19	Q	SMCI	1,045.50	1,077.87	801.15	803.32	-200.68	0	0	814.75	817.01
2024-02-16	Q	SMCI	1,045.50	1,077.87	801.15	803.32	-200.68	33,992,597	629,891	814.75	817.01
2024-02-15	Q	SMCI	945.00	1,006.3499	917.7132	1,004.00	123.45	25,193,612	399,154	1,032.34	1,032.50
2024-02-14	Q	SMCI	823.31	886.03	820.88	880.55	89.06	20,068,681	287,393	907.15	908.93
2024-02-13	Q	SMCI	750.00	800.00	745.51	791.49	18.48	14,461,432	192,492	794.99	796.00
2024-02-12	Q	SMCI	761.34	810.00	745.07	773.01	32.72	16,859,540	238,455	766.55	769.49
2024-02-09	Q	SMCI	710.05	745.17	708.8966	740.29	42.29	10,786,023	146,841	746.00	747.25