Super Micro Computer, Inc. (NEO:ZSMC)
Canada · Delayed Price · Currency is CAD 5.56
-0.29 (-4.96%)
Jun 17, 2026, 9:55 AM EST
NEO:ZSMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -5.31% | 100 |
| Jun 15, 2026 | 5.90 | 5.90 | 5.84 | 5.84 | 5.84 | 1.57% | 400 |
| Jun 12, 2026 | 5.78 | 5.78 | 5.74 | 5.75 | 5.75 | 3.23% | 640 |
| Jun 11, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - | 2,000 |
| Jun 10, 2026 | 6.71 | 6.71 | 5.57 | 5.57 | 5.57 | -32.89% | 3,851 |
| Jun 8, 2026 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | 3.62% | 205 |
| Jun 5, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -9.39% | 601 |
| Jun 3, 2026 | 8.88 | 8.88 | 8.84 | 8.84 | 8.84 | -6.36% | 4,425 |
| Jun 2, 2026 | 9.24 | 9.45 | 9.16 | 9.44 | 9.44 | 6.19% | 17,980 |
| Jun 1, 2026 | 8.66 | 8.91 | 8.66 | 8.89 | 8.89 | 2.77% | 6,377 |
| May 29, 2026 | 8.78 | 9.08 | 8.65 | 8.65 | 8.65 | 10.05% | 27,538 |
| May 28, 2026 | 7.16 | 7.99 | 7.16 | 7.86 | 7.86 | 9.32% | 6,658 |
| May 27, 2026 | 7.21 | 7.21 | 7.19 | 7.19 | 7.19 | 7.96% | 255 |
| May 22, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 18.93% | 599 |
| May 19, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -12.50% | 200 |
| May 11, 2026 | 6.65 | 6.70 | 6.40 | 6.40 | 6.40 | -4.05% | 2,717 |
| May 8, 2026 | 6.20 | 6.68 | 6.20 | 6.67 | 6.67 | 5.87% | 3,501 |
| May 7, 2026 | 6.41 | 6.52 | 6.30 | 6.30 | 6.30 | -3.08% | 3,700 |
| May 6, 2026 | 6.00 | 6.50 | 6.00 | 6.50 | 6.50 | 23.57% | 2,615 |
| May 4, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -4.88% | 300 |
| Apr 24, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 8.01% | 101 |
| Apr 23, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.39% | 200 |
| Apr 14, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 6.03% | 200 |
| Apr 10, 2026 | 4.70 | 4.82 | 4.70 | 4.81 | 4.81 | 13.71% | 498 |
| 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 |