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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 1,175.00 | 1,130.11 | ↓$44.89 (-3.82%) | 1,110.55 | 1,195.63 | 6.24M |
2024-03-13 | 1,148.73 | 1,188.07 | ↑$39.34 (3.42%) | 1,122.34 | 1,198.00 | 5.87M |
2024-03-12 | 1,124.29 | 1,163.00 | ↑$38.71 (3.44%) | 1,094.00 | 1,166.32 | 6.73M |
2024-03-11 | 1,100.25 | 1,080.22 | ↓$20.03 (-1.82%) | 1,025.00 | 1,111.00 | 7.11M |
2024-03-08 | 1,212.00 | 1,140.01 | ↓$71.99 (-5.94%) | 1,092.00 | 1,229.00 | 11.73M |
2024-03-07 | 1,133.00 | 1,159.76 | ↑$26.76 (2.36%) | 1,090.30 | 1,162.05 | 8.80M |
2024-03-06 | 1,158.00 | 1,124.70 | ↓$33.30 (-2.88%) | 1,092.00 | 1,169.50 | 11.52M |
2024-03-05 | 1,035.00 | 1,090.83 | ↑$55.83 (5.39%) | 976.10 | 1,097.50 | 13.28M |
2024-03-04 | 1,039.00 | 1,074.34 | ↑$35.34 (3.40%) | 1,020.34 | 1,155.00 | 20.15M |
2024-03-01 | 881.88 | 905.48 | ↑$23.60 (2.68%) | 881.00 | 927.00 | 10.74M |
2024-02-29 | 839.00 | 866.12 | ↑$27.12 (3.23%) | 839.00 | 890.52 | 8.82M |
2024-02-28 | 820.00 | 816.54 | ↓$3.46 (-0.42%) | 812.00 | 846.50 | 6.02M |
2024-02-27 | 862.94 | 851.11 | ↓$11.83 (-1.37%) | 814.00 | 869.00 | 6.90M |
2024-02-26 | 884.47 | 876.34 | ↓$8.13 (-0.92%) | 830.02 | 895.96 | 9.60M |
2024-02-23 | 938.16 | 860.01 | ↓$78.15 (-8.33%) | 824.02 | 995.00 | 19.37M |
2024-02-22 | 864.99 | 975.52 | ↑$110.53 (12.78%) | 834.00 | 1,003.54 | 25.33M |
2024-02-21 | 749.75 | 734.17 | ↓$15.58 (-2.08%) | 708.08 | 772.50 | 14.88M |
2024-02-20 | 790.00 | 787.57 | ↓$2.43 (-0.31%) | 692.50 | 802.00 | 25.40M |
2024-02-16 | 1,045.50 | 803.32 | ↓$242.18 (-23.16%) | 801.15 | 1,077.87 | 34M |
2024-02-15 | 945.00 | 1,004.00 | ↑$59.00 (6.24%) | 917.71 | 1,006.35 | 25.21M |
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