Super Micro Computer, Inc. (SMCI)
NASDAQ: SMCI · Real-Time Price · USD
402.40
-55.75 (-12.17%)
At close: Sep 26, 2024, 4:00 PM
401.00
-1.40 (-0.35%)
After-hours: Sep 26, 2024, 6:13 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 471.58 | 484.36 | 373.01 | 402.40 | 402.40 | -12.17% | 23,714,070 |
| Sep 25, 2024 | 465.00 | 476.74 | 457.92 | 458.15 | 458.15 | -1.18% | 4,998,557 |
| Sep 24, 2024 | 465.06 | 473.62 | 452.26 | 463.61 | 463.61 | -0.50% | 5,349,446 |
| Sep 23, 2024 | 450.61 | 483.51 | 448.88 | 465.94 | 465.94 | 1.90% | 7,153,216 |
| Sep 20, 2024 | 439.18 | 458.18 | 436.21 | 457.27 | 457.27 | 4.59% | 7,634,442 |
| Sep 19, 2024 | 455.08 | 457.61 | 435.58 | 437.20 | 437.20 | 0.07% | 4,949,243 |
| Sep 18, 2024 | 443.70 | 460.95 | 436.15 | 436.88 | 436.88 | -0.57% | 5,755,746 |
| Sep 17, 2024 | 452.78 | 457.88 | 435.32 | 439.38 | 439.38 | -2.16% | 3,649,065 |
| Sep 16, 2024 | 447.16 | 457.16 | 433.55 | 449.10 | 449.10 | -1.76% | 4,303,355 |
| Sep 13, 2024 | 442.93 | 469.50 | 438.96 | 457.16 | 457.16 | 3.40% | 6,996,698 |
| Sep 12, 2024 | 441.34 | 449.50 | 431.72 | 442.13 | 442.13 | -0.73% | 4,940,744 |
| Sep 11, 2024 | 416.00 | 446.00 | 411.22 | 445.40 | 445.40 | 7.92% | 7,337,583 |
| Sep 10, 2024 | 410.65 | 418.88 | 400.73 | 412.72 | 412.72 | 0.70% | 4,947,501 |
| Sep 9, 2024 | 392.74 | 417.77 | 387.51 | 409.87 | 409.87 | 6.06% | 8,022,389 |
| Sep 6, 2024 | 402.00 | 406.69 | 382.80 | 386.46 | 386.46 | -6.79% | 9,047,994 |
| Sep 5, 2024 | 411.35 | 421.93 | 406.83 | 414.60 | 414.60 | -2.09% | 6,198,710 |
| Sep 4, 2024 | 420.12 | 435.42 | 408.40 | 423.47 | 423.47 | -4.14% | 7,143,181 |
| Sep 3, 2024 | 430.05 | 464.40 | 428.71 | 441.78 | 441.78 | 0.93% | 9,722,411 |
| Aug 30, 2024 | 457.97 | 459.30 | 419.55 | 437.70 | 437.70 | -2.48% | 10,933,183 |
| Aug 29, 2024 | 435.88 | 475.33 | 435.36 | 448.82 | 448.82 | 1.20% | 13,053,266 |
| Aug 28, 2024 | 485.94 | 487.47 | 395.18 | 443.49 | 443.49 | -19.02% | 36,973,483 |
| Aug 27, 2024 | 518.90 | 557.00 | 513.50 | 547.64 | 547.64 | -2.64% | 11,683,734 |
| Aug 26, 2024 | 610.00 | 618.18 | 555.24 | 562.51 | 562.51 | -8.27% | 9,038,612 |
| Aug 23, 2024 | 611.15 | 626.98 | 603.88 | 613.24 | 613.24 | 1.39% | 5,337,393 |
| Aug 22, 2024 | 629.37 | 630.82 | 602.24 | 604.82 | 604.82 | -3.04% | 6,115,324 |
| Aug 21, 2024 | 612.89 | 628.75 | 601.78 | 623.78 | 623.78 | 2.11% | 5,737,495 |
| Aug 20, 2024 | 616.74 | 630.50 | 598.38 | 610.91 | 610.91 | -2.04% | 6,060,430 |
| Aug 19, 2024 | 622.00 | 629.79 | 595.28 | 623.62 | 623.62 | -0.82% | 6,880,248 |
| Aug 16, 2024 | 624.01 | 639.73 | 612.07 | 628.80 | 628.80 | 0.34% | 8,061,238 |
| Aug 15, 2024 | 584.48 | 636.75 | 573.19 | 626.69 | 626.69 | 8.59% | 9,560,363 |
| Aug 14, 2024 | 584.12 | 585.31 | 546.36 | 577.09 | 577.09 | 1.70% | 7,001,204 |
| Aug 13, 2024 | 563.84 | 583.87 | 548.63 | 567.43 | 567.43 | 4.89% | 8,116,044 |
| Aug 12, 2024 | 511.11 | 564.00 | 510.47 | 540.98 | 540.98 | 6.33% | 9,175,235 |
| Aug 9, 2024 | 510.39 | 514.96 | 492.04 | 508.76 | 508.76 | -0.23% | 5,918,963 |
| Aug 8, 2024 | 497.00 | 528.62 | 478.56 | 509.94 | 509.94 | 3.50% | 11,823,754 |
| Aug 7, 2024 | 532.46 | 547.00 | 488.88 | 492.70 | 492.70 | -20.14% | 18,120,528 |
| Aug 6, 2024 | 616.01 | 628.79 | 588.82 | 616.94 | 616.94 | 1.33% | 11,123,311 |
| Aug 5, 2024 | 535.59 | 626.74 | 529.50 | 608.83 | 608.83 | -2.53% | 7,079,063 |
| Aug 2, 2024 | 630.00 | 636.98 | 582.46 | 624.65 | 624.65 | -7.08% | 7,714,661 |
| Aug 1, 2024 | 704.56 | 724.45 | 658.58 | 672.24 | 672.24 | -4.19% | 5,431,665 |
| Jul 31, 2024 | 710.00 | 720.56 | 691.81 | 701.65 | 701.65 | 5.30% | 4,967,957 |
| Jul 30, 2024 | 705.00 | 707.00 | 656.31 | 666.31 | 666.31 | -4.50% | 4,896,276 |
| Jul 29, 2024 | 720.73 | 730.01 | 692.31 | 697.73 | 697.73 | -2.03% | 3,919,575 |
| Jul 26, 2024 | 710.61 | 724.29 | 697.55 | 712.19 | 712.19 | 2.38% | 4,382,184 |
| Jul 25, 2024 | 699.99 | 720.50 | 663.20 | 695.61 | 695.61 | -2.24% | 7,047,783 |
| Jul 24, 2024 | 765.00 | 773.65 | 705.10 | 711.56 | 711.56 | -9.15% | 6,781,155 |
| Jul 23, 2024 | 778.54 | 805.47 | 762.19 | 783.22 | 783.22 | -0.39% | 4,211,222 |
| Jul 22, 2024 | 806.40 | 808.75 | 765.40 | 786.28 | 786.28 | -1.32% | 4,928,741 |
| Jul 19, 2024 | 788.23 | 821.92 | 778.32 | 796.78 | 796.78 | -0.60% | 8,351,253 |
| Jul 18, 2024 | 831.05 | 834.95 | 774.07 | 801.61 | 801.61 | -1.80% | 5,969,696 |
| Jul 17, 2024 | 845.50 | 846.65 | 814.80 | 816.31 | 816.31 | -6.92% | 5,759,386 |
| Jul 16, 2024 | 901.32 | 903.98 | 866.01 | 876.96 | 876.96 | -2.31% | 4,365,390 |
| Jul 15, 2024 | 940.00 | 963.30 | 882.00 | 897.68 | 897.68 | -1.35% | 8,677,032 |
| Jul 12, 2024 | 889.61 | 926.00 | 875.80 | 909.96 | 909.96 | 2.33% | 5,160,068 |
| Jul 11, 2024 | 910.35 | 915.14 | 865.81 | 889.22 | 889.22 | -1.20% | 5,652,195 |
| Jul 10, 2024 | 888.70 | 913.98 | 873.36 | 899.98 | 899.98 | 0.49% | 5,040,229 |
| Jul 9, 2024 | 907.83 | 934.55 | 883.02 | 895.61 | 895.61 | -0.41% | 6,535,494 |
| Jul 8, 2024 | 864.00 | 926.88 | 860.05 | 899.34 | 899.34 | 6.23% | 9,821,572 |
| Jul 5, 2024 | 847.30 | 866.70 | 828.25 | 846.58 | 846.58 | -0.05% | 4,809,253 |
| Jul 3, 2024 | 837.19 | 857.19 | 821.01 | 847.00 | 847.00 | 1.17% | 3,197,899 |
| Jul 2, 2024 | 799.40 | 850.92 | 796.29 | 837.17 | 837.17 | 3.06% | 5,493,630 |
| Jul 1, 2024 | 831.44 | 832.00 | 773.81 | 812.32 | 812.32 | -0.86% | 7,123,047 |
| Jun 28, 2024 | 899.00 | 899.88 | 815.20 | 819.35 | 819.35 | -7.98% | 16,505,900 |
| Jun 27, 2024 | 831.01 | 892.78 | 825.62 | 890.36 | 890.36 | 7.12% | 7,151,284 |
| Jun 26, 2024 | 843.50 | 852.14 | 808.27 | 831.16 | 831.16 | -1.42% | 4,550,011 |
| Jun 25, 2024 | 846.51 | 857.22 | 823.00 | 843.12 | 843.12 | 1.95% | 4,725,862 |
| Jun 24, 2024 | 881.00 | 882.50 | 820.00 | 826.98 | 826.98 | -8.65% | 7,721,030 |
| Jun 21, 2024 | 900.10 | 917.95 | 863.22 | 905.26 | 905.26 | -1.35% | 7,465,581 |
| Jun 20, 2024 | 961.29 | 1,014.02 | 900.32 | 917.64 | 917.64 | -0.26% | 13,432,939 |
| Jun 18, 2024 | 897.00 | 938.88 | 883.31 | 920.01 | 920.01 | 3.67% | 8,762,073 |
| Jun 17, 2024 | 857.40 | 921.91 | 828.09 | 887.41 | 887.41 | 5.08% | 8,911,764 |
| Jun 14, 2024 | 846.93 | 872.00 | 825.61 | 844.54 | 844.54 | -3.05% | 6,598,781 |
| Jun 13, 2024 | 785.00 | 883.17 | 784.00 | 871.10 | 871.10 | 12.44% | 11,613,682 |
| Jun 12, 2024 | 785.00 | 801.35 | 766.16 | 774.74 | 774.74 | 0.93% | 4,119,000 |
| Jun 11, 2024 | 780.00 | 784.98 | 763.09 | 767.61 | 767.61 | -2.45% | 3,038,731 |
| Jun 10, 2024 | 761.65 | 804.00 | 753.03 | 786.86 | 786.86 | 2.31% | 4,878,953 |
| Jun 7, 2024 | 763.64 | 782.91 | 758.47 | 769.11 | 769.11 | -1.13% | 3,444,935 |
| Jun 6, 2024 | 805.00 | 808.00 | 755.55 | 777.92 | 777.92 | -3.07% | 5,033,935 |
| Jun 5, 2024 | 795.00 | 822.54 | 780.18 | 802.52 | 802.52 | 4.01% | 6,307,489 |
| Jun 4, 2024 | 759.00 | 780.66 | 754.00 | 771.61 | 771.61 | 0.13% | 4,078,258 |
| Jun 3, 2024 | 802.00 | 806.05 | 741.22 | 770.59 | 770.59 | -1.77% | 6,155,758 |
| May 31, 2024 | 816.00 | 819.65 | 760.01 | 784.51 | 784.51 | -5.25% | 7,407,978 |
| May 30, 2024 | 832.00 | 845.24 | 815.20 | 827.94 | 827.94 | -1.40% | 4,747,575 |
| May 29, 2024 | 858.63 | 863.80 | 827.09 | 839.72 | 839.72 | -4.00% | 4,932,341 |
| May 28, 2024 | 899.00 | 909.65 | 865.00 | 874.72 | 874.72 | -1.04% | 6,235,137 |
| May 24, 2024 | 858.00 | 899.20 | 838.61 | 883.88 | 883.88 | 4.31% | 6,850,442 |
| May 23, 2024 | 934.49 | 972.31 | 835.66 | 847.38 | 847.38 | -2.96% | 11,460,231 |
| May 22, 2024 | 910.12 | 911.65 | 862.51 | 873.27 | 873.27 | -2.86% | 5,632,225 |
| May 21, 2024 | 889.00 | 939.94 | 877.77 | 898.95 | 898.95 | -0.55% | 5,918,834 |
| May 20, 2024 | 902.00 | 925.25 | 870.05 | 903.94 | 903.94 | 1.81% | 5,363,130 |
| May 17, 2024 | 925.20 | 931.99 | 878.00 | 887.89 | 887.89 | -1.83% | 5,192,367 |
| May 16, 2024 | 924.00 | 971.02 | 901.00 | 904.40 | 904.40 | -5.04% | 7,009,847 |
| May 15, 2024 | 844.01 | 954.50 | 835.27 | 952.36 | 952.36 | 15.81% | 9,752,896 |
| May 14, 2024 | 775.00 | 829.24 | 766.77 | 822.37 | 822.37 | 5.06% | 4,996,223 |
| May 13, 2024 | 810.82 | 811.99 | 762.63 | 782.76 | 782.76 | -1.97% | 2,814,702 |
| May 10, 2024 | 817.44 | 833.39 | 793.25 | 798.50 | 798.50 | -0.15% | 3,791,338 |
| May 9, 2024 | 828.51 | 830.86 | 790.51 | 799.70 | 799.70 | -2.79% | 3,882,079 |
| May 8, 2024 | 802.35 | 843.77 | 800.38 | 822.64 | 822.64 | 0.41% | 3,719,604 |
| May 7, 2024 | 811.00 | 834.20 | 806.26 | 819.29 | 819.29 | -1.33% | 4,079,264 |
| May 6, 2024 | 791.83 | 833.08 | 786.90 | 830.35 | 830.35 | 6.09% | 5,342,834 |