Super Micro Computer Inc (SMCI) Historical Stock Data
31.59 ↑0.35 (1.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMCI is up 0.26% a day on average. There have been 16 days where Super Micro Computer Inc closed green and 14 days where SMCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 30.95 | 31.59 | ↑$0.64 (2.07%) | 30.51 | 33.47 | 85.62M |
| 2024-12-19 | 32.86 | 31.24 | ↓$1.62 (-4.93%) | 30.82 | 33.47 | 39.05M |
| 2024-12-18 | 33.80 | 32.23 | ↓$1.57 (-4.64%) | 32.01 | 34.72 | 47.94M |
| 2024-12-17 | 33.64 | 33.80 | ↑$0.16 (0.49%) | 33.34 | 35.37 | 41.76M |
| 2024-12-16 | 31.51 | 33.44 | ↑$1.94 (6.14%) | 31.20 | 35.38 | 82.51M |
| 2024-12-13 | 37.00 | 36.45 | ↓$0.55 (-1.49%) | 35.55 | 37.55 | 63.77M |
| 2024-12-12 | 37.81 | 37.93 | ↑$0.12 (0.32%) | 37.50 | 39.80 | 39.36M |
| 2024-12-11 | 38.19 | 38.29 | ↑$0.10 (0.26%) | 36.07 | 38.80 | 79.40M |
| 2024-12-10 | 43.39 | 40.54 | ↓$2.85 (-6.57%) | 39.77 | 43.41 | 83.32M |
| 2024-12-09 | 47.93 | 44.16 | ↓$3.77 (-7.87%) | 44.09 | 48.00 | 98.59M |
| 2024-12-06 | 42.03 | 43.93 | ↑$1.90 (4.52%) | 41.34 | 44.97 | 107.65M |
| 2024-12-05 | 42.42 | 41.14 | ↓$1.28 (-3.02%) | 40.92 | 42.83 | 71.01M |
| 2024-12-04 | 40.15 | 41.81 | ↑$1.67 (4.15%) | 39.52 | 42.50 | 96.87M |
| 2024-12-03 | 44.42 | 40.21 | ↓$4.21 (-9.48%) | 38.82 | 45.99 | 203.99M |
| 2024-12-02 | 37.78 | 42.00 | ↑$4.22 (11.17%) | 35.32 | 44.15 | 261.65M |
| 2024-11-29 | 32.97 | 32.64 | ↓$0.33 (-1.00%) | 31.11 | 33.49 | 60.12M |
| 2024-11-27 | 35.26 | 35.07 | ↓$0.19 (-0.54%) | 34.43 | 37.14 | 63.23M |
| 2024-11-26 | 37.59 | 34.43 | ↓$3.16 (-8.41%) | 34.03 | 37.67 | 95.04M |
| 2024-11-25 | 36.03 | 38.41 | ↑$2.39 (6.62%) | 35.55 | 39.23 | 169.45M |
| 2024-11-22 | 30.84 | 33.15 | ↑$2.31 (7.49%) | 30.50 | 34.37 | 159.35M |
| 2024-11-21 | 27.68 | 29.70 | ↑$2.02 (7.30%) | 26.51 | 30.50 | 117.84M |
| 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 |
Create an account or log in to view more rows.
$SMCI another bear trap
$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