Super Micro Computer Inc (SMCI) Historical Stock Data
873.44 ↑16.00 (1.87%)
As of April 29, 2024, 10:27am EST.
Historical Data
In the past 30 trading days, SMCI is down -0.53% a day on average. There have been 14 days where Super Micro Computer Inc closed green and 16 days where SMCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 799.22 | 857.44 | ↑$58.22 (7.28%) | 788.05 | 861.00 | 7.06M |
| 2024-04-25 | 725.96 | 787.40 | ↑$61.44 (8.46%) | 721.12 | 796.86 | 5.07M |
| 2024-04-24 | 788.99 | 754.72 | ↓$34.27 (-4.34%) | 737.05 | 806.99 | 6.73M |
| 2024-04-23 | 730.00 | 761.86 | ↑$31.86 (4.36%) | 714.06 | 793.37 | 8.33M |
| 2024-04-22 | 731.92 | 717.02 | ↓$14.90 (-2.04%) | 671.00 | 733.84 | 9.30M |
| 2024-04-19 | 871.00 | 713.65 | ↓$157.35 (-18.07%) | 710.95 | 890.83 | 17.22M |
| 2024-04-18 | 961.88 | 928.48 | ↓$33.40 (-3.47%) | 917.46 | 972.99 | 4.30M |
| 2024-04-17 | 992.01 | 960.08 | ↓$31.93 (-3.22%) | 949.41 | 1,020.33 | 7.16M |
| 2024-04-16 | 901.32 | 976.30 | ↑$74.98 (8.32%) | 893.00 | 981.46 | 7.11M |
| 2024-04-15 | 912.00 | 882.75 | ↓$29.25 (-3.21%) | 881.08 | 936.36 | 4.20M |
| 2024-04-12 | 920.30 | 898.49 | ↓$21.81 (-2.37%) | 894.00 | 924.99 | 3.33M |
| 2024-04-11 | 912.00 | 937.28 | ↑$25.28 (2.77%) | 907.19 | 945.36 | 3.67M |
| 2024-04-10 | 876.15 | 908.54 | ↑$32.40 (3.70%) | 871.10 | 924.00 | 4.13M |
| 2024-04-09 | 925.00 | 904.20 | ↓$20.80 (-2.25%) | 881.00 | 937.24 | 4.03M |
| 2024-04-08 | 962.50 | 928.50 | ↓$34.00 (-3.53%) | 902.00 | 964.00 | 4.31M |
| 2024-04-05 | 968.00 | 948.02 | ↓$19.98 (-2.06%) | 932.02 | 981.99 | 5.34M |
| 2024-04-04 | 1,030.70 | 957.99 | ↓$72.71 (-7.05%) | 956.16 | 1,057.18 | 5.81M |
| 2024-04-03 | 975.00 | 1,015.57 | ↑$40.57 (4.16%) | 965.83 | 1,042.45 | 6.17M |
| 2024-04-02 | 1,000.00 | 1,009.91 | ↑$9.91 (0.99%) | 975.09 | 1,012.60 | 4.22M |
| 2024-04-01 | 1,010.00 | 1,037.15 | ↑$27.15 (2.69%) | 1,005.00 | 1,069.00 | 5.18M |
| 2024-03-28 | 1,008.62 | 1,010.03 | ↑$1.41 (0.14%) | 997.02 | 1,033.00 | 3.46M |
| 2024-03-27 | 1,042.12 | 1,023.29 | ↓$18.83 (-1.81%) | 986.34 | 1,047.81 | 5.25M |
| 2024-03-26 | 1,087.00 | 1,025.06 | ↓$61.94 (-5.70%) | 1,022.11 | 1,106.11 | 6.35M |
| 2024-03-25 | 972.75 | 1,042.79 | ↑$70.04 (7.20%) | 967.00 | 1,072.74 | 7M |
| 2024-03-22 | 954.54 | 972.74 | ↑$18.20 (1.91%) | 947.20 | 985.47 | 5.06M |
| 2024-03-21 | 938.00 | 971.61 | ↑$33.61 (3.58%) | 906.16 | 994.44 | 8.55M |
| 2024-03-20 | 900.00 | 896.47 | ↓$3.53 (-0.39%) | 855.00 | 905.50 | 7.60M |
| 2024-03-19 | 888.61 | 910.97 | ↑$22.36 (2.52%) | 863.00 | 925.00 | 10.47M |
| 2024-03-18 | 1,107.00 | 1,000.68 | ↓$106.32 (-9.60%) | 952.06 | 1,147.79 | 11.51M |
| 2024-03-15 | 1,123.45 | 1,068.83 | ↓$54.62 (-4.86%) | 1,066.26 | 1,135.60 | 16.95M |
Create an account or log in to view more rows.
$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?
$SMCI Pack it up boys.
$SMCI due for a spike!
$SMCI bounce back baby
$SMCI Don't hold!!! Buy it
$SMCI futs ripping
$SMCI Buy it up so it crashes harder in the next two trading days