Super Micro Computer, Inc. (NEO:ZSMC)
Canada · Delayed Price · Currency is CAD 7.85
-0.27 (-3.33%)
Sep 28, 2026, 12:03 PM EST
NEO:ZSMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 7.95 | 7.95 | 7.72 | 7.85 | - | -3.33% | 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 | - | - | - |
| Aug 26, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | - | - | - |
| Aug 25, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | - | - | - |
| Aug 24, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | - | - | - |
| Aug 21, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | - | - | - |
| Aug 20, 2026 | 7.13 | 7.13 | 6.87 | 6.87 | - | -2.55% | 1,300 |
| Aug 19, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | - | - | - |
| 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 | - | - | - |