Super Micro Computer, Inc. (SMCI)
NASDAQ: SMCI · Real-Time Price · USD
31.59
+0.35 (1.12%)
At close: Dec 20, 2024, 4:00 PM
32.05
+0.46 (1.46%)
After-hours: Dec 20, 2024, 7:59 PM EST
Super Micro Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 30.95 | 33.47 | 30.51 | 31.59 | 31.59 | 1.12% | 70,666,765 |
| Dec 19, 2024 | 32.92 | 33.47 | 30.82 | 31.24 | 31.24 | -3.07% | 39,138,318 |
| Dec 18, 2024 | 33.80 | 34.72 | 32.01 | 32.23 | 32.23 | -4.64% | 48,011,000 |
| Dec 17, 2024 | 33.64 | 35.37 | 33.34 | 33.80 | 33.80 | 1.08% | 41,821,719 |
| Dec 16, 2024 | 31.51 | 35.38 | 31.20 | 33.44 | 33.44 | -8.26% | 82,607,200 |
| Dec 13, 2024 | 37.00 | 37.55 | 35.55 | 36.45 | 36.45 | -3.90% | 64,847,400 |
| Dec 12, 2024 | 37.81 | 39.80 | 37.50 | 37.93 | 37.93 | -0.94% | 39,402,400 |
| Dec 11, 2024 | 38.19 | 38.80 | 36.07 | 38.29 | 38.29 | -5.55% | 79,559,900 |
| Dec 10, 2024 | 43.39 | 43.41 | 39.77 | 40.54 | 40.54 | -8.20% | 83,380,600 |
| Dec 9, 2024 | 47.93 | 48.00 | 44.09 | 44.16 | 44.16 | 0.52% | 98,777,300 |
| Dec 6, 2024 | 42.03 | 44.97 | 41.34 | 43.93 | 43.93 | 6.78% | 108,671,335 |
| Dec 5, 2024 | 42.42 | 42.83 | 40.92 | 41.14 | 41.14 | -1.60% | 71,100,400 |
| Dec 4, 2024 | 40.15 | 42.50 | 39.52 | 41.81 | 41.81 | 3.98% | 96,994,407 |
| Dec 3, 2024 | 44.42 | 45.99 | 38.82 | 40.21 | 40.21 | -4.26% | 204,353,025 |
| Dec 2, 2024 | 37.78 | 44.15 | 35.32 | 42.00 | 42.00 | 28.68% | 263,221,608 |
| Nov 29, 2024 | 32.97 | 33.49 | 31.11 | 32.64 | 32.64 | -6.93% | 60,119,948 |
| Nov 27, 2024 | 35.26 | 37.14 | 34.43 | 35.07 | 35.07 | 1.86% | 63,261,342 |
| Nov 26, 2024 | 37.59 | 37.67 | 34.03 | 34.43 | 34.43 | -10.36% | 95,313,000 |
| Nov 25, 2024 | 36.03 | 39.23 | 35.55 | 38.41 | 38.41 | 15.87% | 170,113,700 |
| Nov 22, 2024 | 30.84 | 34.37 | 30.50 | 33.15 | 33.15 | 11.62% | 159,607,101 |
| Nov 21, 2024 | 27.68 | 30.50 | 26.51 | 29.70 | 29.70 | 15.12% | 118,032,643 |
| Nov 20, 2024 | 27.29 | 27.71 | 24.82 | 25.80 | 25.80 | -8.74% | 105,366,500 |
| Nov 19, 2024 | 27.11 | 29.50 | 25.61 | 28.27 | 28.27 | 31.24% | 235,282,900 |
| Nov 18, 2024 | 20.03 | 23.88 | 20.00 | 21.54 | 21.54 | 15.93% | 198,081,300 |
| Nov 15, 2024 | 17.80 | 18.79 | 17.25 | 18.58 | 18.58 | 3.16% | 74,025,423 |
| Nov 14, 2024 | 17.99 | 19.24 | 17.36 | 18.01 | 18.01 | -11.41% | 95,152,100 |
| Nov 13, 2024 | 21.01 | 21.80 | 20.27 | 20.33 | 20.33 | -6.31% | 55,525,549 |
| Nov 12, 2024 | 22.11 | 23.06 | 21.58 | 21.70 | 21.70 | -6.59% | 44,022,534 |
| Nov 11, 2024 | 22.35 | 23.66 | 21.30 | 23.23 | 23.23 | -5.26% | 71,258,426 |
| Nov 8, 2024 | 25.69 | 26.25 | 23.76 | 24.52 | 24.52 | -3.77% | 60,549,600 |
| Nov 7, 2024 | 22.48 | 25.78 | 22.11 | 25.48 | 25.48 | 12.25% | 88,234,700 |
| Nov 6, 2024 | 20.87 | 23.00 | 20.20 | 22.70 | 22.70 | -18.05% | 122,890,800 |
| Nov 5, 2024 | 25.98 | 28.00 | 25.10 | 27.70 | 27.70 | 6.42% | 106,628,335 |
| Nov 4, 2024 | 24.89 | 27.97 | 23.90 | 26.03 | 26.03 | -0.08% | 92,052,000 |
| Nov 1, 2024 | 27.60 | 28.75 | 25.71 | 26.05 | 26.05 | -10.51% | 102,739,043 |
| Oct 31, 2024 | 30.06 | 30.89 | 27.22 | 29.11 | 29.11 | -11.97% | 129,887,200 |
| Oct 30, 2024 | 34.85 | 38.00 | 32.20 | 33.07 | 33.07 | -32.68% | 236,424,500 |
| Oct 29, 2024 | 47.67 | 49.70 | 46.75 | 49.12 | 49.12 | 2.93% | 35,234,800 |
| Oct 28, 2024 | 47.80 | 48.72 | 47.28 | 47.72 | 47.72 | 0.95% | 27,230,246 |
| Oct 25, 2024 | 46.68 | 48.40 | 46.46 | 47.27 | 47.27 | 2.25% | 32,279,200 |
| Oct 24, 2024 | 45.67 | 47.24 | 45.63 | 46.23 | 46.23 | 1.92% | 23,717,725 |
| Oct 23, 2024 | 45.44 | 46.14 | 44.61 | 45.36 | 45.36 | -1.33% | 24,301,000 |
| Oct 22, 2024 | 47.79 | 48.18 | 44.81 | 45.97 | 45.97 | -3.83% | 41,248,100 |
| Oct 21, 2024 | 47.39 | 48.88 | 46.93 | 47.80 | 47.80 | 1.14% | 36,216,839 |
| Oct 18, 2024 | 48.08 | 48.98 | 47.01 | 47.26 | 47.26 | -0.69% | 31,933,224 |
| Oct 17, 2024 | 50.40 | 50.61 | 47.15 | 47.59 | 47.59 | -2.38% | 47,789,300 |
| Oct 16, 2024 | 48.30 | 50.35 | 47.26 | 48.75 | 48.75 | 2.07% | 50,139,214 |
| Oct 15, 2024 | 47.35 | 48.61 | 45.73 | 47.76 | 47.76 | 0.78% | 38,228,237 |
| Oct 14, 2024 | 48.18 | 49.46 | 46.44 | 47.39 | 47.39 | -0.86% | 45,227,800 |
| Oct 11, 2024 | 45.83 | 48.15 | 45.75 | 47.80 | 47.80 | 2.86% | 40,748,107 |
| Oct 10, 2024 | 45.80 | 47.00 | 44.40 | 46.47 | 46.47 | -1.73% | 40,610,937 |
| Oct 9, 2024 | 45.85 | 49.35 | 45.53 | 47.29 | 47.29 | 4.28% | 65,379,000 |
| Oct 8, 2024 | 50.09 | 50.10 | 44.06 | 45.35 | 45.35 | -5.01% | 106,186,147 |
| Oct 7, 2024 | 41.53 | 48.50 | 41.51 | 47.74 | 47.74 | 15.79% | 104,771,200 |
| Oct 4, 2024 | 42.30 | 42.92 | 40.52 | 41.23 | 41.23 | -0.77% | 31,032,256 |
| Oct 3, 2024 | 41.80 | 44.23 | 41.26 | 41.55 | 41.55 | -1.07% | 30,466,100 |
| Oct 2, 2024 | 40.01 | 42.06 | 39.84 | 42.00 | 42.00 | 3.58% | 22,026,944 |
| Oct 1, 2024 | 41.75 | 42.74 | 40.00 | 40.55 | 40.55 | -2.62% | 30,604,000 |
| Sep 30, 2024 | 41.35 | 43.80 | 41.25 | 41.64 | 41.64 | -0.79% | 68,396,690 |
| Sep 27, 2024 | 40.00 | 42.40 | 40.00 | 41.97 | 41.97 | 4.30% | 107,420,000 |
| Sep 26, 2024 | 47.16 | 48.44 | 37.30 | 40.24 | 40.24 | -12.18% | 239,230,000 |
| Sep 25, 2024 | 46.50 | 47.67 | 45.79 | 45.82 | 45.82 | -1.16% | 49,986,000 |
| Sep 24, 2024 | 46.51 | 47.36 | 45.23 | 46.36 | 46.36 | -0.49% | 53,494,460 |
| Sep 23, 2024 | 45.06 | 48.35 | 44.89 | 46.59 | 46.59 | 1.88% | 71,532,160 |
| Sep 20, 2024 | 43.92 | 45.82 | 43.62 | 45.73 | 45.73 | 4.60% | 76,344,420 |
| Sep 19, 2024 | 45.51 | 45.76 | 43.56 | 43.72 | 43.72 | 0.07% | 49,492,430 |
| Sep 18, 2024 | 44.37 | 46.10 | 43.62 | 43.69 | 43.69 | -0.57% | 57,557,460 |
| Sep 17, 2024 | 45.28 | 45.79 | 43.53 | 43.94 | 43.94 | -2.16% | 36,491,000 |
| Sep 16, 2024 | 44.72 | 45.72 | 43.36 | 44.91 | 44.91 | -1.77% | 43,034,000 |
| Sep 13, 2024 | 44.29 | 46.95 | 43.90 | 45.72 | 45.72 | 3.42% | 69,967,000 |
| Sep 12, 2024 | 44.13 | 44.95 | 43.17 | 44.21 | 44.21 | -0.74% | 49,407,440 |
| Sep 11, 2024 | 41.60 | 44.60 | 41.12 | 44.54 | 44.54 | 7.92% | 73,376,000 |
| Sep 10, 2024 | 41.07 | 41.89 | 40.07 | 41.27 | 41.27 | 0.68% | 49,475,010 |
| Sep 9, 2024 | 39.27 | 41.78 | 38.75 | 40.99 | 40.99 | 6.05% | 80,224,000 |
| Sep 6, 2024 | 40.20 | 40.67 | 38.28 | 38.65 | 38.65 | -6.78% | 90,480,000 |
| Sep 5, 2024 | 41.14 | 42.19 | 40.68 | 41.46 | 41.46 | -2.10% | 61,987,100 |
| Sep 4, 2024 | 42.01 | 43.54 | 40.84 | 42.35 | 42.35 | -4.14% | 71,634,000 |
| Sep 3, 2024 | 43.01 | 46.44 | 42.87 | 44.18 | 44.18 | 0.94% | 97,224,110 |
| Aug 30, 2024 | 45.80 | 45.93 | 41.96 | 43.77 | 43.77 | -2.47% | 109,332,000 |
| Aug 29, 2024 | 43.59 | 47.53 | 43.54 | 44.88 | 44.88 | 1.20% | 130,533,000 |
| Aug 28, 2024 | 48.59 | 48.75 | 39.52 | 44.35 | 44.35 | -19.01% | 369,735,000 |
| Aug 27, 2024 | 51.89 | 55.70 | 51.35 | 54.76 | 54.76 | -2.65% | 116,837,340 |
| Aug 26, 2024 | 61.00 | 61.82 | 55.52 | 56.25 | 56.25 | -8.27% | 90,386,120 |
| Aug 23, 2024 | 61.12 | 62.70 | 60.39 | 61.32 | 61.32 | 1.39% | 53,374,000 |
| Aug 22, 2024 | 62.94 | 63.08 | 60.22 | 60.48 | 60.48 | -3.05% | 61,153,240 |
| Aug 21, 2024 | 61.29 | 62.88 | 60.18 | 62.38 | 62.38 | 2.11% | 57,375,000 |
| Aug 20, 2024 | 61.67 | 63.05 | 59.84 | 61.09 | 61.09 | -2.04% | 60,604,300 |
| Aug 19, 2024 | 62.20 | 62.98 | 59.53 | 62.36 | 62.36 | -0.83% | 68,802,480 |
| Aug 16, 2024 | 62.40 | 63.97 | 61.21 | 62.88 | 62.88 | 0.34% | 80,612,380 |
| Aug 15, 2024 | 58.45 | 63.68 | 57.32 | 62.67 | 62.67 | 8.59% | 95,604,000 |
| Aug 14, 2024 | 58.41 | 58.53 | 54.64 | 57.71 | 57.71 | 1.71% | 70,012,040 |
| Aug 13, 2024 | 56.38 | 58.39 | 54.86 | 56.74 | 56.74 | 4.88% | 81,160,440 |
| Aug 12, 2024 | 51.11 | 56.40 | 51.05 | 54.10 | 54.10 | 6.33% | 91,752,350 |
| Aug 9, 2024 | 51.04 | 51.50 | 49.20 | 50.88 | 50.88 | -0.22% | 59,190,000 |
| Aug 8, 2024 | 49.70 | 52.86 | 47.86 | 50.99 | 50.99 | 3.49% | 118,238,000 |
| Aug 7, 2024 | 53.25 | 54.70 | 48.89 | 49.27 | 49.27 | -20.13% | 181,205,280 |
| Aug 6, 2024 | 61.60 | 62.88 | 58.88 | 61.69 | 61.69 | 1.33% | 111,233,110 |
| Aug 5, 2024 | 53.56 | 62.67 | 52.95 | 60.88 | 60.88 | -2.55% | 70,791,000 |
| Aug 2, 2024 | 63.00 | 63.70 | 58.25 | 62.47 | 62.47 | -7.07% | 77,147,000 |
| Aug 1, 2024 | 70.46 | 72.44 | 65.86 | 67.22 | 67.22 | -4.20% | 54,317,000 |