Super Micro Computer Inc (SMCI) Historical Stock Data
22.70 ↓5.00 (-18.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMCI is up 0.19% 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 |
|---|---|---|---|---|---|---|
| 2024-11-06 | 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 |
| 2024-10-09 | 45.85 | 47.29 | ↑$1.44 (3.14%) | 45.53 | 49.35 | 65.34M |
| 2024-10-08 | 50.09 | 45.35 | ↓$4.74 (-9.46%) | 44.06 | 50.10 | 106.14M |
| 2024-10-07 | 41.53 | 47.74 | ↑$6.21 (14.95%) | 41.51 | 48.50 | 104.65M |
| 2024-10-04 | 42.30 | 41.23 | ↓$1.07 (-2.53%) | 40.52 | 42.92 | 31.01M |
| 2024-10-03 | 41.80 | 41.55 | ↓$0.25 (-0.60%) | 41.26 | 44.23 | 30.43M |
| 2024-10-02 | 40.01 | 42.00 | ↑$1.99 (4.97%) | 39.84 | 42.06 | 21.97M |
| 2024-10-01 | 41.75 | 40.55 | ↓$1.20 (-2.87%) | 40.00 | 42.74 | 30.56M |
| 2024-09-30 | 413.49 | 416.40 | ↑$2.91 (0.70%) | 412.46 | 437.98 | 6.84M |
| 2024-09-27 | 400.00 | 419.74 | ↑$19.74 (4.94%) | 400.00 | 423.97 | 10.74M |
| 2024-09-26 | 471.58 | 402.40 | ↓$69.18 (-14.67%) | 373.01 | 484.36 | 23.91M |
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?