Super Micro Computer Inc (SMCI) Historical Stock Data

1,010.03 ↓13.26 (-1.30%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, SMCI is down -0.50% a day on average. There have been 14 days where Super Micro Computer Inc closed green and 16 days where SMCI closed red.

DateOpenCloseChangeLowHighVolume
2024-03-281,008.621,010.03↑$1.41 (0.14%)997.021,033.003.46M
2024-03-271,042.121,023.29↓$18.83 (-1.81%)986.341,047.815.25M
2024-03-261,087.001,025.06↓$61.94 (-5.70%)1,022.111,106.116.35M
2024-03-25972.751,042.79↑$70.04 (7.20%)967.001,072.747M
2024-03-22954.54972.74↑$18.20 (1.91%)947.20985.475.06M
2024-03-21938.00971.61↑$33.61 (3.58%)906.16994.448.55M
2024-03-20900.00896.47↓$3.53 (-0.39%)855.00905.507.60M
2024-03-19888.61910.97↑$22.36 (2.52%)863.00925.0010.47M
2024-03-181,107.001,000.68↓$106.32 (-9.60%)952.061,147.7911.51M
2024-03-151,123.451,068.83↓$54.62 (-4.86%)1,066.261,135.6016.95M
2024-03-141,175.001,130.11↓$44.89 (-3.82%)1,110.551,195.636.24M
2024-03-131,148.731,188.07↑$39.34 (3.42%)1,122.341,198.005.87M
2024-03-121,124.291,163.00↑$38.71 (3.44%)1,094.001,166.326.73M
2024-03-111,100.251,080.22↓$20.03 (-1.82%)1,025.001,111.007.11M
2024-03-081,212.001,140.01↓$71.99 (-5.94%)1,092.001,229.0011.73M
2024-03-071,133.001,159.76↑$26.76 (2.36%)1,090.301,162.058.80M
2024-03-061,158.001,124.70↓$33.30 (-2.88%)1,092.001,169.5011.52M
2024-03-051,035.001,090.83↑$55.83 (5.39%)976.101,097.5013.28M
2024-03-041,039.001,074.34↑$35.34 (3.40%)1,020.341,155.0020.15M
2024-03-01881.88905.48↑$23.60 (2.68%)881.00927.0010.74M
2024-02-29839.00866.12↑$27.12 (3.23%)839.00890.528.82M
2024-02-28820.00816.54↓$3.46 (-0.42%)812.00846.506.02M
2024-02-27862.94851.11↓$11.83 (-1.37%)814.00869.006.90M
2024-02-26884.47876.34↓$8.13 (-0.92%)830.02895.969.60M
2024-02-23938.16860.01↓$78.15 (-8.33%)824.02995.0019.37M
2024-02-22864.99975.52↑$110.53 (12.78%)834.001,003.5425.33M
2024-02-21749.75734.17↓$15.58 (-2.08%)708.08772.5014.88M
2024-02-20790.00787.57↓$2.43 (-0.31%)692.50802.0025.40M
2024-02-161,045.50803.32↓$242.18 (-23.16%)801.151,077.8734M
2024-02-15945.001,004.00↑$59.00 (6.24%)917.711,006.3525.21M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

BretJohns

$SMCI getting this mare ready to run today

0 Like Report
145zip

$SMCI due for a spike!

0 Like Report
Modok

$SMCI Don't hold!!! Buy it

0 Like Report
stockenthusiast

$SMCI Buy it up so it crashes harder in the next two trading days

0 Like Report