Super Micro Computer, Inc. (NEO:ZSMC)
Canada · Delayed Price · Currency is CAD 4.230
0.00 (0.00%)
At close: Mar 27, 2026
NEO:ZSMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -27.94% | 200 |
| Mar 13, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -2.81% | 511 |
| Mar 11, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0.17% | 200 |
| Mar 10, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -2.74% | 200 |
| Mar 4, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 6.90% | 100 |
| Mar 3, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -4.29% | 110 |
| Feb 27, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.83% | 231 |
| Feb 23, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 1.01% | 1,200 |
| Feb 19, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 2.23% | 230 |
| Feb 12, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -3.64% | 400 |
| Feb 11, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -4.88% | 100 |
| Feb 6, 2026 | 6.27 | 6.35 | 6.27 | 6.35 | 6.35 | 9.48% | 200 |
| Feb 5, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -4.13% | 160 |
| Jan 28, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.50% | 100 |
| Jan 21, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -3.68% | 810 |
| Jan 19, 2026 | 6.20 | 6.25 | 6.17 | 6.25 | 6.25 | 16.17% | 710 |
| Jan 13, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -8.19% | 164 |
| Dec 29, 2025 | 5.85 | 5.86 | 5.84 | 5.86 | 5.86 | -3.46% | 2,650 |
| Dec 16, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -7.75% | 1,253 |
| Dec 5, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -3.80% | 400 |
| Dec 3, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - | - |
| Dec 2, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - | - |
| Dec 1, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - | - |
| Nov 28, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - | - |
| Nov 27, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - | - |
| Nov 26, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - | - |
| Nov 25, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - | - |
| Nov 24, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - | - |
| Nov 21, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - | - |
| Nov 20, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - | 4 |
| Nov 19, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - | - |
| Nov 18, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - | 4 |
| Nov 17, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - | - |
| Nov 14, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - | - |
| Nov 13, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -12.87% | 37 |
| Nov 12, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Nov 11, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 15 |
| Nov 10, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Nov 7, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |