Super Micro Computer Inc (SMCI) Historical Stock Data
25.80 ↓2.47 (-8.74%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMCI is up 0.85% a day on average. There have been 17 days where Super Micro Computer Inc closed green and 13 days where SMCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 27.29 | 25.80 | ↓$1.49 (-5.46%) | 24.82 | 27.71 | 104.76M |
| 2024-11-19 | 27.11 | 28.27 | ↑$1.16 (4.28%) | 25.61 | 29.50 | 234.90M |
| 2024-11-18 | 20.03 | 21.54 | ↑$1.51 (7.54%) | 20.00 | 23.88 | 191.87M |
| 2024-11-15 | 17.80 | 18.58 | ↑$0.78 (4.38%) | 17.25 | 18.79 | 72.24M |
| 2024-11-14 | 17.99 | 18.01 | ↑$0.02 (0.11%) | 17.36 | 19.24 | 94.97M |
| 2024-11-13 | 21.01 | 20.33 | ↓$0.68 (-3.26%) | 20.28 | 21.80 | 54.80M |
| 2024-11-12 | 22.11 | 21.70 | ↓$0.41 (-1.85%) | 21.58 | 23.06 | 43.90M |
| 2024-11-11 | 22.35 | 23.23 | ↑$0.88 (3.94%) | 21.30 | 23.66 | 71.21M |
| 2024-11-08 | 25.69 | 24.52 | ↓$1.17 (-4.54%) | 23.76 | 26.25 | 60.42M |
| 2024-11-07 | 22.48 | 25.48 | ↑$3.00 (13.35%) | 22.11 | 25.78 | 88.18M |
| 2024-11-06 | 20.87 | 22.70 | ↑$1.83 (8.77%) | 20.20 | 23.00 | 122.72M |
| 2024-11-05 | 25.98 | 27.70 | ↑$1.73 (6.64%) | 25.10 | 28.00 | 105.07M |
| 2024-11-04 | 24.89 | 26.03 | ↑$1.14 (4.58%) | 23.90 | 27.97 | 91.97M |
| 2024-11-01 | 27.60 | 26.05 | ↓$1.55 (-5.62%) | 25.71 | 28.75 | 102.62M |
| 2024-10-31 | 30.06 | 29.11 | ↓$0.95 (-3.16%) | 27.22 | 30.89 | 129.78M |
| 2024-10-30 | 34.85 | 33.07 | ↓$1.78 (-5.11%) | 32.20 | 38.00 | 236.21M |
| 2024-10-29 | 47.67 | 49.12 | ↑$1.45 (3.04%) | 46.75 | 49.70 | 35.21M |
| 2024-10-28 | 47.80 | 47.72 | ↓$0.08 (-0.17%) | 47.28 | 48.72 | 27.22M |
| 2024-10-25 | 46.68 | 47.27 | ↑$0.59 (1.26%) | 46.46 | 48.40 | 32.25M |
| 2024-10-24 | 45.67 | 46.23 | ↑$0.56 (1.24%) | 45.63 | 47.24 | 23.71M |
| 2024-10-23 | 45.44 | 45.36 | ↓$0.08 (-0.18%) | 44.61 | 46.14 | 24.29M |
| 2024-10-22 | 47.79 | 45.97 | ↓$1.82 (-3.81%) | 44.81 | 48.18 | 41.24M |
| 2024-10-21 | 47.39 | 47.80 | ↑$0.41 (0.87%) | 46.93 | 48.88 | 36.20M |
| 2024-10-18 | 48.08 | 47.26 | ↓$0.82 (-1.71%) | 47.01 | 48.98 | 31.92M |
| 2024-10-17 | 50.40 | 47.59 | ↓$2.82 (-5.59%) | 47.15 | 50.61 | 47.77M |
| 2024-10-16 | 48.30 | 48.75 | ↑$0.45 (0.93%) | 47.26 | 50.35 | 50.11M |
| 2024-10-15 | 47.35 | 47.76 | ↑$0.41 (0.87%) | 45.73 | 48.61 | 38.21M |
| 2024-10-14 | 48.18 | 47.39 | ↓$0.78 (-1.63%) | 46.44 | 49.46 | 45.20M |
| 2024-10-11 | 45.83 | 47.80 | ↑$1.97 (4.30%) | 45.75 | 48.15 | 40.73M |
| 2024-10-10 | 45.80 | 46.47 | ↑$0.67 (1.46%) | 44.40 | 47.00 | 40.59M |
Create an account or log in to view more rows.
$SMCI has just been halted from trading due to volatility.
$SMCI has just been halted from trading due to volatility.
$SMCI has just been halted from trading due to volatility.
$SMCI has just been halted from trading due to volatility.
$SMCI Bears get cremated today
$SMCI bear trap?
$SMCI Ride this train. You won't regret.
$SMCI getting this mare ready to run today
$SMCI over a thousand shares in now
$SMCI wtf is going on?