Super Micro Computer, Inc. (NEO:ZSMC)
Canada · Delayed Price · Currency is CAD 5.43
+0.33 (6.47%)
Nov 6, 2026, 3:30 PM EST
NEO:ZSMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5.35 | 5.43 | 5.27 | 5.43 | - | 6.47% | 340 |
| Nov 5, 2026 | 5.33 | 5.33 | 5.10 | 5.10 | - | -13.85% | 537 |
| Nov 4, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | - | - | 192 |
| Nov 3, 2026 | 5.84 | 5.92 | 5.84 | 5.92 | - | -3.58% | 111 |
| Nov 2, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | - | - | 602 |
| Oct 30, 2026 | 6.09 | 6.14 | 6.03 | 6.14 | - | -0.49% | 1,177 |
| Oct 29, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | - | - | - |
| Oct 28, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | - | - | 379 |
| Oct 27, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | - | - | 186 |
| Oct 26, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | - | - | - |
| Oct 23, 2026 | 6.31 | 6.31 | 6.17 | 6.17 | - | -2.06% | 137 |
| Oct 22, 2026 | 6.47 | 6.47 | 6.25 | 6.30 | - | -5.69% | 377 |
| Oct 21, 2026 | 7.01 | 7.01 | 6.63 | 6.68 | - | 9.33% | 1,421 |
| Oct 20, 2026 | 5.83 | 6.11 | 5.83 | 6.11 | - | 1.16% | 100 |
| Oct 19, 2026 | 6.16 | 6.17 | 6.04 | 6.04 | - | 1.68% | 1,579 |
| Oct 16, 2026 | 6.39 | 6.39 | 5.94 | 5.94 | - | -9.45% | 100 |
| Oct 15, 2026 | 6.30 | 6.56 | 6.29 | 6.56 | - | -18.71% | 575 |
| Oct 14, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | - | - | 1 |
| Oct 13, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | - | - | 168 |
| Oct 9, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | - | - | - |
| Oct 8, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | - | - | 25 |
| Oct 7, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | - | - | 48 |
| Oct 6, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | - | - | 1,007 |
| Oct 5, 2026 | 8.17 | 8.17 | 8.07 | 8.07 | - | 4.53% | 143 |
| Oct 2, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | - | - | 77 |
| Oct 1, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | - | - | 11 |
| Sep 30, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | - | -4.93% | 100 |
| Sep 29, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | - | - | - |
| Sep 28, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | - | - | 10 |
| Sep 25, 2026 | 8.03 | 8.18 | 8.03 | 8.12 | - | 3.44% | 302 |
| Sep 24, 2026 | 7.78 | 7.85 | 7.77 | 7.85 | - | 1.68% | 240 |
| Sep 23, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | - | - | 32 |
| Sep 22, 2026 | 7.64 | 7.72 | 7.61 | 7.72 | - | - | 500 |
| Sep 21, 2026 | 7.71 | 7.72 | 7.70 | 7.72 | - | 5.75% | 315 |
| Sep 18, 2026 | 7.48 | 7.48 | 7.30 | 7.30 | - | 8.79% | 200 |
| Sep 17, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | - | - | 2 |
| Sep 16, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | - | - | - |
| Sep 15, 2026 | 6.91 | 6.91 | 6.71 | 6.71 | - | -11.59% | 150 |
| Sep 14, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | - | - | - |
| Sep 11, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | - | - | 30 |
| Sep 10, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | - | - | 102 |
| Sep 9, 2026 | 7.49 | 7.59 | 7.49 | 7.59 | - | - | 100 |
| Sep 8, 2026 | 7.62 | 7.65 | 7.59 | 7.59 | - | 9.84% | 1,601 |
| Sep 4, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | - | - | - |
| Sep 3, 2026 | 6.84 | 6.91 | 6.84 | 6.91 | - | - | 100 |
| Sep 2, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | - | - | - |
| Sep 1, 2026 | 6.93 | 6.93 | 6.91 | 6.91 | - | -1.29% | 260 |
| Aug 31, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | - | - | - |
| Aug 28, 2026 | 7.16 | 7.16 | 7.00 | 7.00 | - | 1.89% | 1,734 |
| Aug 27, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | - | - | - |