Super Micro Computer, Inc. (NEO:ZSMC)
Canada · Delayed Price · Currency is CAD 7.05
-0.21 (-2.89%)
Aug 18, 2026, 4:00 PM EST
NEO:ZSMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | - | -2.89% | 200 |
| Aug 17, 2026 | 7.19 | 7.26 | 7.19 | 7.26 | - | -3.20% | 151 |
| Aug 14, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | - | 1.21% | 101 |
| Aug 13, 2026 | 7.21 | 7.87 | 7.21 | 7.41 | - | 4.22% | 5,838 |
| Aug 12, 2026 | 6.93 | 7.17 | 6.93 | 7.11 | - | 21.12% | 2,123 |
| Aug 11, 2026 | 5.88 | 5.88 | 5.87 | 5.87 | - | -1.18% | 120 |
| Aug 10, 2026 | 6.22 | 6.22 | 5.94 | 5.94 | - | 11.03% | 347 |
| Aug 7, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | - | - | - |
| Aug 6, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | - | - | - |
| Aug 5, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | - | - | - |
| Aug 4, 2026 | 5.53 | 5.93 | 5.35 | 5.35 | - | - | 900 |
| Jul 31, 2026 | 5.23 | 5.35 | 5.23 | 5.35 | - | 9.86% | 100 |
| Jul 30, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | - | - | - |
| Jul 29, 2026 | 5.16 | 5.16 | 4.87 | 4.87 | - | -16.75% | 251 |
| Jul 28, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | - | - | - |
| Jul 27, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | - | - | - |
| Jul 24, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | - | - | - |
| Jul 23, 2026 | 5.73 | 5.97 | 5.73 | 5.85 | - | 1.21% | 719 |
| Jul 22, 2026 | 6.00 | 6.00 | 5.78 | 5.78 | - | 20.67% | 989 |
| Jul 21, 2026 | 4.50 | 4.79 | 4.50 | 4.79 | - | 2.57% | 100 |
| Jul 20, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | - | - | - |
| Jul 17, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | - | - | - |
| Jul 16, 2026 | 4.70 | 4.70 | 4.67 | 4.67 | - | -8.25% | 231 |
| Jul 15, 2026 | 5.11 | 5.11 | 5.09 | 5.09 | - | -5.04% | 111 |
| Jul 14, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | - | - | - |
| Jul 13, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | - | - | - |
| Jul 10, 2026 | 5.44 | 5.45 | 5.36 | 5.36 | - | 0.19% | 300 |
| Jul 9, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | - | 4.49% | 240 |
| Jul 8, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | - | - | - |
| Jul 7, 2026 | 4.88 | 5.12 | 4.88 | 5.12 | - | -7.41% | 216 |
| Jul 6, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | - | - | 128 |
| Jul 3, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | - | - | - |
| Jul 2, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | - | - | - |
| Jun 30, 2026 | 5.49 | 5.53 | 5.49 | 5.53 | - | -8.90% | 108 |
| Jun 29, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | - | - | - |
| Jun 26, 2026 | 5.89 | 6.07 | 5.89 | 6.07 | - | - | 275 |
| Jun 25, 2026 | 5.93 | 6.07 | 5.93 | 6.07 | - | 9.17% | 500 |
| Jun 24, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | - | - | - |
| Jun 23, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | - | - | - |
| Jun 22, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | - | - | - |
| Jun 19, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | - | - | - |
| Jun 18, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | - | - | - |
| Jun 17, 2026 | 5.53 | 5.56 | 5.53 | 5.56 | - | -4.96% | 100 |
| Jun 16, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | - | - | - |
| Jun 15, 2026 | 5.90 | 5.90 | 5.84 | 5.85 | - | -34.27% | 400 |
| Jun 12, 2026 | 5.78 | 8.90 | 5.74 | 8.90 | - | 59.78% | 640 |
| Jun 11, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | - | - | 2,000 |
| Jun 10, 2026 | 6.71 | 6.71 | 5.57 | 5.57 | - | -32.73% | 6,147 |
| Jun 9, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | - | - | - |
| Jun 8, 2026 | 8.20 | 8.30 | 8.20 | 8.28 | - | -6.86% | 357 |