Super Micro Computer Inc (SMCI) Historical Stock Data
34.26 ↓0.46 (-1.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMCI is down -0.79% a day on average. There have been 12 days where Super Micro Computer Inc closed green and 18 days where SMCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 34.76 | 34.26 | ↓$0.50 (-1.42%) | 33.89 | 36.09 | 45.53M |
| 2025-03-27 | 36.39 | 34.72 | ↓$1.67 (-4.58%) | 34.66 | 36.78 | 48.48M |
| 2025-03-26 | 40.25 | 37.04 | ↓$3.21 (-7.98%) | 36.62 | 40.84 | 59.58M |
| 2025-03-25 | 41.58 | 40.64 | ↓$0.94 (-2.26%) | 40.09 | 43.39 | 57.68M |
| 2025-03-24 | 40.81 | 41.72 | ↑$0.91 (2.23%) | 39.72 | 42.70 | 84.97M |
| 2025-03-21 | 39.26 | 42.15 | ↑$2.89 (7.36%) | 38.91 | 42.63 | 64.50M |
| 2025-03-20 | 39.81 | 39.10 | ↓$0.71 (-1.78%) | 38.55 | 40.70 | 43.80M |
| 2025-03-19 | 38.79 | 40.10 | ↑$1.31 (3.38%) | 38.15 | 41.31 | 60.65M |
| 2025-03-18 | 41.07 | 37.90 | ↓$3.17 (-7.72%) | 37.85 | 41.23 | 53.36M |
| 2025-03-17 | 42.68 | 41.94 | ↓$0.74 (-1.73%) | 40.90 | 43.17 | 40.60M |
| 2025-03-14 | 40.48 | 42.17 | ↑$1.69 (4.17%) | 40.25 | 42.26 | 57.05M |
| 2025-03-13 | 42.13 | 39.08 | ↓$3.05 (-7.24%) | 38.90 | 42.97 | 56.06M |
| 2025-03-12 | 43.96 | 42.47 | ↓$1.49 (-3.38%) | 41.85 | 44.99 | 92.36M |
| 2025-03-11 | 36.81 | 40.84 | ↑$4.03 (10.95%) | 36.61 | 41.47 | 95.81M |
| 2025-03-10 | 37.80 | 36.90 | ↓$0.90 (-2.38%) | 35.99 | 39.45 | 73.07M |
| 2025-03-07 | 36.37 | 38.24 | ↑$1.87 (5.14%) | 35.36 | 38.49 | 59.09M |
| 2025-03-06 | 37.50 | 37.05 | ↓$0.45 (-1.20%) | 35.66 | 39.66 | 71.38M |
| 2025-03-05 | 39.35 | 38.90 | ↓$0.45 (-1.14%) | 38.23 | 40.90 | 69.65M |
| 2025-03-04 | 35.00 | 39.14 | ↑$4.14 (11.83%) | 34.51 | 40.61 | 109.22M |
| 2025-03-03 | 42.28 | 36.07 | ↓$6.21 (-14.69%) | 35.61 | 42.38 | 104.44M |
| 2025-02-28 | 40.23 | 41.46 | ↑$1.24 (3.07%) | 38.88 | 43.49 | 96M |
| 2025-02-27 | 49.07 | 42.95 | ↓$6.12 (-12.46%) | 42.55 | 50.00 | 121.24M |
| 2025-02-26 | 55.02 | 51.11 | ↓$3.91 (-7.11%) | 50.05 | 56.19 | 144.32M |
| 2025-02-25 | 50.12 | 45.54 | ↓$4.58 (-9.13%) | 44.00 | 50.67 | 145.46M |
| 2025-02-24 | 53.88 | 51.61 | ↓$2.27 (-4.21%) | 50.26 | 56.25 | 84.02M |
| 2025-02-21 | 61.00 | 56.07 | ↓$4.93 (-8.08%) | 55.07 | 62.43 | 104.40M |
| 2025-02-20 | 57.21 | 59.27 | ↑$2.06 (3.60%) | 54.30 | 62.47 | 181.35M |
| 2025-02-19 | 59.04 | 60.25 | ↑$1.21 (2.05%) | 55.61 | 66.44 | 337.24M |
| 2025-02-18 | 51.00 | 55.80 | ↑$4.80 (9.41%) | 50.99 | 56.23 | 162.67M |
| 2025-02-14 | 42.94 | 47.91 | ↑$4.97 (11.57%) | 42.85 | 48.18 | 132.45M |
Create an account or log in to view more rows.
$SMCI watch for a morning dip and rip
$SMCI prepare your cash to buy dip
$SMCI I warned everyone this company sucks
$SMCI Was last two days consolidation??
$SMCI TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$SMCI every dip gets bought up.
$SMCI hint hint this is when you buy a few
$SMCI another bear trap
$SMCI has just been halted from trading due to volatility.
$SMCI has just been halted from trading due to volatility.