Super Micro Computer, Inc. (NEO: SMCI)
Canada
· Delayed Price · Currency is CAD 10.79
+0.25 (2.37%)
Dec 20, 2024, 10:19 AM EST
Super Micro Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 10.37 | 11.29 | 10.33 | 10.68 | 10.68 | 1.33% | 606,517 |
| Dec 19, 2024 | 11.08 | 11.28 | 10.45 | 10.54 | 10.54 | -3.30% | 306,541 |
| Dec 18, 2024 | 11.48 | 11.72 | 10.84 | 10.90 | 10.90 | -4.39% | 371,047 |
| Dec 17, 2024 | 11.34 | 11.97 | 11.28 | 11.40 | 11.40 | 0.97% | 415,248 |
| Dec 16, 2024 | 10.40 | 11.87 | 10.40 | 11.29 | 11.29 | -8.43% | 875,316 |
| Dec 13, 2024 | 12.55 | 12.70 | 12.05 | 12.33 | 12.33 | -3.97% | 514,292 |
| Dec 12, 2024 | 12.77 | 13.45 | 12.65 | 12.84 | 12.84 | -0.70% | 496,668 |
| Dec 11, 2024 | 12.78 | 13.11 | 12.17 | 12.93 | 12.93 | -6.17% | 1,007,857 |
| Dec 10, 2024 | 14.61 | 14.63 | 13.48 | 13.78 | 13.78 | -7.83% | 1,294,019 |
| Dec 9, 2024 | 16.31 | 16.31 | 14.95 | 14.95 | 14.95 | 0.54% | 1,811,596 |
| Dec 6, 2024 | 14.20 | 15.22 | 14.02 | 14.87 | 14.87 | 6.59% | 1,288,593 |
| Dec 5, 2024 | 14.32 | 14.48 | 13.87 | 13.95 | 13.95 | -1.62% | 1,227,091 |
| Dec 4, 2024 | 13.62 | 14.37 | 13.40 | 14.18 | 14.18 | 4.19% | 877,339 |
| Dec 3, 2024 | 15.08 | 15.53 | 13.24 | 13.61 | 13.61 | -3.48% | 2,167,017 |
| Dec 2, 2024 | 12.50 | 14.90 | 11.91 | 14.10 | 14.10 | 27.14% | 2,878,897 |
| Nov 29, 2024 | 11.24 | 11.33 | 10.57 | 11.09 | 11.09 | -7.58% | 623,950 |
| Nov 28, 2024 | 12.01 | 12.01 | 11.90 | 12.00 | 12.00 | 0.84% | 49,224 |
| Nov 27, 2024 | 11.96 | 12.50 | 11.55 | 11.90 | 11.90 | 2.06% | 1,039,631 |
| Nov 26, 2024 | 12.83 | 12.83 | 11.50 | 11.66 | 11.66 | -10.31% | 1,075,091 |
| Nov 25, 2024 | 12.11 | 13.24 | 12.06 | 13.00 | 13.00 | 15.86% | 2,329,049 |
| Nov 22, 2024 | 10.52 | 11.62 | 10.38 | 11.22 | 11.22 | 12.42% | 1,770,090 |
| Nov 21, 2024 | 9.39 | 10.30 | 9.00 | 9.98 | 9.98 | 13.80% | 1,276,822 |
| Nov 20, 2024 | 9.33 | 9.40 | 8.43 | 8.77 | 8.77 | -8.65% | 824,333 |
| Nov 19, 2024 | 9.62 | 10.03 | 8.69 | 9.60 | 9.60 | 32.23% | 1,550,774 |
| Nov 18, 2024 | 6.87 | 8.09 | 6.76 | 7.26 | 7.26 | 16.72% | 997,573 |
| Nov 15, 2024 | 6.00 | 6.38 | 5.82 | 6.22 | 6.22 | 2.30% | 234,210 |
| Nov 14, 2024 | 6.01 | 6.49 | 5.85 | 6.08 | 6.08 | -11.63% | 424,186 |
| Nov 13, 2024 | 7.09 | 7.38 | 6.88 | 6.88 | 6.88 | -6.65% | 325,650 |
| Nov 12, 2024 | 7.46 | 7.83 | 7.32 | 7.37 | 7.37 | -6.47% | 288,831 |
| Nov 11, 2024 | 7.59 | 8.03 | 7.28 | 7.88 | 7.88 | -5.74% | 369,945 |
| Nov 8, 2024 | 8.76 | 8.90 | 8.09 | 8.36 | 8.36 | -3.02% | 478,447 |
| Nov 7, 2024 | 7.67 | 8.73 | 7.54 | 8.62 | 8.62 | 11.08% | 657,641 |
| Nov 6, 2024 | 7.30 | 7.82 | 6.89 | 7.76 | 7.76 | -17.53% | 570,606 |
| Nov 5, 2024 | 8.79 | 9.51 | 8.54 | 9.41 | 9.41 | 6.21% | 504,176 |
| Nov 4, 2024 | 8.49 | 9.50 | 8.15 | 8.86 | 8.86 | - | 490,533 |
| Nov 1, 2024 | 9.44 | 9.77 | 8.76 | 8.86 | 8.86 | -10.51% | 544,360 |
| Oct 31, 2024 | 10.26 | 10.53 | 9.33 | 9.90 | 9.90 | -12.00% | 843,577 |
| Oct 30, 2024 | 12.21 | 13.00 | 11.00 | 11.25 | 11.25 | -32.59% | 1,049,477 |
| Oct 29, 2024 | 16.17 | 16.88 | 15.92 | 16.69 | 16.69 | 2.83% | 367,289 |
| Oct 28, 2024 | 16.31 | 16.57 | 16.10 | 16.23 | 16.23 | 0.81% | 412,591 |
| Oct 25, 2024 | 15.91 | 16.45 | 15.83 | 16.10 | 16.10 | 2.35% | 385,788 |
| Oct 24, 2024 | 15.47 | 16.07 | 15.47 | 15.73 | 15.73 | 1.75% | 221,081 |
| Oct 23, 2024 | 15.42 | 15.70 | 15.20 | 15.46 | 15.46 | -1.40% | 189,199 |
| Oct 22, 2024 | 16.31 | 16.37 | 15.30 | 15.68 | 15.68 | -3.69% | 402,288 |
| Oct 21, 2024 | 16.17 | 16.63 | 16.01 | 16.28 | 16.28 | 1.06% | 499,801 |
| Oct 18, 2024 | 16.45 | 16.65 | 16.03 | 16.11 | 16.11 | -0.92% | 381,498 |
| Oct 17, 2024 | 17.17 | 17.20 | 16.09 | 16.26 | 16.26 | -2.17% | 504,267 |
| Oct 16, 2024 | 16.38 | 17.14 | 16.10 | 16.62 | 16.62 | 2.28% | 389,172 |
| Oct 15, 2024 | 16.18 | 16.52 | 15.59 | 16.25 | 16.25 | 0.06% | 503,160 |
| Oct 11, 2024 | 15.65 | 16.37 | 15.62 | 16.24 | 16.24 | 2.72% | 311,250 |
| Oct 10, 2024 | 15.63 | 16.00 | 15.16 | 15.81 | 15.81 | -1.74% | 436,822 |
| Oct 9, 2024 | 15.59 | 16.78 | 15.52 | 16.09 | 16.09 | 4.01% | 418,429 |
| Oct 8, 2024 | 17.09 | 17.09 | 15.02 | 15.47 | 15.47 | -4.92% | 475,617 |
| Oct 7, 2024 | 14.10 | 16.48 | 14.10 | 16.27 | 16.27 | 15.64% | 774,782 |
| Oct 4, 2024 | 14.48 | 14.61 | 13.81 | 14.07 | 14.07 | -0.78% | 313,108 |
| Oct 3, 2024 | 14.29 | 15.02 | 14.06 | 14.18 | 14.18 | -0.91% | 284,250 |
| Oct 2, 2024 | 13.65 | 14.31 | 13.58 | 14.31 | 14.31 | 3.40% | 155,766 |
| Oct 1, 2024 | 12.81 | 14.46 | 12.81 | 13.84 | 13.84 | -2.54% | 203,354 |
| Sep 30, 2024 | 14.05 | 14.88 | 14.05 | 14.20 | 14.20 | -0.63% | 110,640 |
| Sep 27, 2024 | 13.59 | 14.43 | 13.59 | 14.29 | 14.29 | 4.31% | 391,641 |
| Sep 26, 2024 | 16.00 | 16.50 | 12.80 | 13.70 | 13.70 | -12.35% | 856,290 |
| Sep 25, 2024 | 15.90 | 16.21 | 15.60 | 15.63 | 15.63 | -1.14% | 192,467 |
| Sep 24, 2024 | 15.80 | 16.09 | 15.43 | 15.81 | 15.81 | -0.50% | 235,049 |
| Sep 23, 2024 | 15.42 | 16.45 | 15.34 | 15.89 | 15.89 | 2.06% | 209,368 |
| Sep 20, 2024 | 14.89 | 15.60 | 14.89 | 15.57 | 15.57 | 4.15% | 240,052 |
| Sep 19, 2024 | 15.45 | 15.56 | 14.86 | 14.95 | 14.95 | 0.20% | 305,069 |
| Sep 18, 2024 | 15.32 | 15.72 | 14.90 | 14.92 | 14.92 | -0.40% | 257,430 |
| Sep 17, 2024 | 15.38 | 15.58 | 14.90 | 14.98 | 14.98 | -2.28% | 179,980 |
| Sep 16, 2024 | 15.29 | 15.57 | 14.80 | 15.33 | 15.33 | -1.54% | 168,751 |
| Sep 13, 2024 | 15.02 | 16.00 | 14.97 | 15.57 | 15.57 | 3.46% | 330,881 |
| Sep 12, 2024 | 14.98 | 15.31 | 14.75 | 15.05 | 15.05 | -0.92% | 158,153 |
| Sep 11, 2024 | 14.09 | 15.20 | 14.06 | 15.19 | 15.19 | 7.73% | 180,779 |
| Sep 10, 2024 | 14.12 | 14.21 | 13.68 | 14.10 | 14.10 | 1.00% | 127,098 |
| Sep 9, 2024 | 13.42 | 14.25 | 13.23 | 13.96 | 13.96 | 5.84% | 199,627 |
| Sep 6, 2024 | 13.70 | 13.86 | 13.06 | 13.19 | 13.19 | -6.72% | 164,895 |
| Sep 5, 2024 | 14.03 | 14.37 | 13.90 | 14.14 | 14.14 | -2.15% | 128,726 |
| Sep 4, 2024 | 14.43 | 14.80 | 13.95 | 14.45 | 14.45 | -4.18% | 137,823 |
| Sep 3, 2024 | 14.77 | 15.81 | 14.77 | 15.08 | 15.08 | 1.07% | 272,749 |
| Aug 30, 2024 | 15.69 | 15.69 | 14.33 | 14.92 | 14.92 | -2.42% | 282,959 |
| Aug 29, 2024 | 14.81 | 16.22 | 14.81 | 15.29 | 15.29 | 1.80% | 536,424 |
| Aug 28, 2024 | 16.62 | 16.62 | 13.49 | 15.02 | 15.02 | -19.46% | 987,214 |
| Aug 27, 2024 | 17.75 | 18.99 | 17.54 | 18.65 | 18.65 | -2.76% | 275,792 |
| Aug 26, 2024 | 20.88 | 21.05 | 18.98 | 19.18 | 19.18 | -8.32% | 304,947 |
| Aug 23, 2024 | 20.78 | 21.36 | 20.60 | 20.92 | 20.92 | 1.26% | 119,077 |
| Aug 22, 2024 | 21.52 | 21.52 | 20.59 | 20.66 | 20.66 | -3.00% | 105,704 |
| Aug 21, 2024 | 20.94 | 21.44 | 20.57 | 21.30 | 21.30 | 2.16% | 176,642 |
| Aug 20, 2024 | 21.00 | 21.50 | 20.46 | 20.85 | 20.85 | -2.93% | 192,084 |
| Aug 16, 2024 | 21.36 | 21.84 | 20.94 | 21.48 | 21.48 | 0.80% | 193,828 |
| Aug 15, 2024 | 20.01 | 21.70 | 19.62 | 21.31 | 21.31 | 8.28% | 213,255 |
| Aug 14, 2024 | 19.99 | 19.99 | 18.69 | 19.68 | 19.68 | 1.55% | 125,272 |
| Aug 13, 2024 | 19.31 | 19.90 | 18.81 | 19.38 | 19.38 | 5.10% | 202,358 |
| Aug 12, 2024 | 17.54 | 19.20 | 17.52 | 18.44 | 18.44 | 6.59% | 254,687 |
| Aug 9, 2024 | 17.45 | 17.55 | 16.80 | 17.30 | 17.30 | -0.52% | 76,250 |
| Aug 8, 2024 | 16.86 | 18.00 | 16.35 | 17.39 | 17.39 | 3.70% | 269,228 |
| Aug 7, 2024 | 18.14 | 18.64 | 15.71 | 16.77 | 16.77 | -20.48% | 345,715 |
| Aug 6, 2024 | 20.97 | 21.40 | 20.06 | 21.09 | 21.09 | -1.45% | 181,543 |
| Aug 2, 2024 | 21.37 | 21.66 | 19.88 | 21.40 | 21.40 | -6.67% | 253,902 |
| Aug 1, 2024 | 24.19 | 24.69 | 22.50 | 22.93 | 22.93 | -4.26% | 130,350 |
| Jul 31, 2024 | 24.28 | 24.55 | 23.65 | 23.95 | 23.95 | 5.18% | 108,111 |
| Jul 30, 2024 | 23.94 | 24.10 | 22.40 | 22.77 | 22.77 | -4.61% | 76,783 |