Super Micro Computer Inc (SMCI) Historical Stock Data
262.88 ↓3.47 (-1.30%)
As of December 5, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, SMCI is down -0.17% 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 |
|---|---|---|---|---|---|---|
| 2023-12-04 | 267.20 | 266.35 | ↓$0.85 (-0.32%) | 256.81 | 269.16 | 2.96M |
| 2023-12-01 | 262.26 | 269.63 | ↑$7.37 (2.81%) | 260.25 | 270.70 | 4.29M |
| 2023-11-30 | 289.88 | 273.47 | ↓$16.41 (-5.66%) | 267.72 | 291.73 | 3.81M |
| 2023-11-29 | 291.28 | 287.63 | ↓$3.65 (-1.25%) | 286.77 | 306.52 | 3.62M |
| 2023-11-28 | 291.03 | 285.61 | ↓$5.42 (-1.86%) | 282.11 | 295.49 | 2.32M |
| 2023-11-27 | 284.11 | 290.37 | ↑$6.26 (2.20%) | 283.52 | 298.37 | 2.34M |
| 2023-11-24 | 283.56 | 285.67 | ↑$2.11 (0.74%) | 280.67 | 288.30 | 0.96M |
| 2023-11-22 | 293.20 | 286.66 | ↓$6.54 (-2.23%) | 276.52 | 301.56 | 3.97M |
| 2023-11-21 | 299.00 | 289.85 | ↓$9.15 (-3.06%) | 289.65 | 302.99 | 2.71M |
| 2023-11-20 | 289.00 | 304.60 | ↑$15.60 (5.40%) | 289.00 | 305.89 | 2.87M |
| 2023-11-17 | 285.00 | 288.59 | ↑$3.59 (1.26%) | 284.75 | 295.43 | 2.32M |
| 2023-11-16 | 283.00 | 283.67 | ↑$0.67 (0.24%) | 278.00 | 289.24 | 1.83M |
| 2023-11-15 | 294.95 | 287.78 | ↓$7.17 (-2.43%) | 283.14 | 297.48 | 3.56M |
| 2023-11-14 | 266.00 | 293.87 | ↑$27.87 (10.48%) | 264.58 | 294.67 | 6.19M |
| 2023-11-13 | 264.75 | 255.80 | ↓$8.95 (-3.38%) | 253.25 | 265.06 | 2.98M |
| 2023-11-10 | 267.62 | 266.03 | ↓$1.59 (-0.59%) | 263.51 | 272.35 | 2.50M |
| 2023-11-09 | 266.20 | 264.88 | ↓$1.32 (-0.50%) | 261.03 | 280.18 | 4M |
| 2023-11-08 | 255.40 | 260.27 | ↑$4.87 (1.91%) | 252.24 | 264.04 | 2.11M |
| 2023-11-07 | 253.00 | 254.38 | ↑$1.38 (0.55%) | 250.21 | 261.00 | 1.91M |
| 2023-11-06 | 257.70 | 252.59 | ↓$5.11 (-1.98%) | 249.20 | 259.99 | 2.51M |
| 2023-11-03 | 249.36 | 255.00 | ↑$5.64 (2.26%) | 248.35 | 268.58 | 4.99M |
| 2023-11-02 | 260.76 | 245.90 | ↓$14.86 (-5.70%) | 227.37 | 263.50 | 7.45M |
| 2023-11-01 | 241.30 | 252.27 | ↑$10.97 (4.55%) | 241.21 | 253.98 | 3.71M |
| 2023-10-31 | 236.37 | 239.47 | ↑$3.10 (1.31%) | 226.59 | 242.38 | 1.89M |
| 2023-10-30 | 245.85 | 236.62 | ↓$9.23 (-3.75%) | 232.92 | 248.25 | 2.62M |
| 2023-10-27 | 248.00 | 241.40 | ↓$6.60 (-2.66%) | 239.59 | 248.99 | 1.79M |
| 2023-10-26 | 252.38 | 239.46 | ↓$12.92 (-5.12%) | 234.67 | 253.35 | 3.06M |
| 2023-10-25 | 261.25 | 253.99 | ↓$7.26 (-2.78%) | 253.00 | 266.66 | 2.22M |
| 2023-10-24 | 259.90 | 262.62 | ↑$2.72 (1.04%) | 253.20 | 265.25 | 2.50M |
| 2023-10-23 | 246.15 | 254.89 | ↑$8.74 (3.55%) | 238.66 | 257.97 | 2.91M |
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