Advertisement
U.S. markets open in 7 hours 39 minutes

Super Micro Computer, Inc. (SMCI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
1,000.68-68.15 (-6.38%)
At close: 04:00PM EDT
963.49 -37.19 (-3.72%)
After hours: 07:59PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20241,107.001,147.79952.061,000.681,000.6811,466,800
Mar 15, 20241,123.451,135.601,066.261,068.831,068.8316,927,600
Mar 14, 20241,175.001,195.631,110.551,130.111,130.116,244,500
Mar 13, 20241,148.731,198.001,122.341,188.071,188.075,876,000
Mar 12, 20241,124.291,166.321,094.001,163.001,163.006,747,300
Mar 11, 20241,100.251,111.001,025.001,080.221,080.227,115,500
Mar 08, 20241,212.001,229.001,092.001,140.011,140.0111,672,100
Mar 07, 20241,133.001,162.051,090.301,159.761,159.768,824,300
Mar 06, 20241,158.001,169.501,092.001,124.701,124.7011,893,300
Mar 05, 20241,035.001,097.50976.101,090.831,090.8313,304,400
Mar 04, 20241,039.001,155.001,020.341,074.341,074.3420,162,100
Mar 01, 2024881.88927.00881.00905.48905.489,887,600
Feb 29, 2024839.00890.52839.00866.12866.128,842,900
Feb 28, 2024820.00846.50812.00816.54816.546,032,500
Feb 27, 2024862.94869.00814.00851.11851.116,910,400
Feb 26, 2024884.47895.96830.02876.34876.349,607,800
Feb 23, 2024938.16995.00824.02860.01860.0119,384,400
Feb 22, 2024864.991,003.54834.00975.52975.5225,372,700
Feb 21, 2024749.75772.50708.08734.17734.1714,962,900
Feb 20, 2024790.00802.00692.50787.57787.5725,412,600
Feb 16, 20241,045.501,077.87801.15803.32803.3233,802,400
Feb 15, 2024945.001,006.35917.711,004.001,004.0025,240,600
Feb 14, 2024823.31886.03820.88880.55880.5520,128,600
Feb 13, 2024750.00800.00745.51791.49791.4914,480,500
Feb 12, 2024761.34810.00745.07773.01773.0116,872,300
Feb 09, 2024710.05745.17708.90740.29740.2910,834,800
Feb 08, 2024670.76714.49666.05698.00698.009,413,700
Feb 07, 2024675.00699.77660.00683.60683.6012,333,000
Feb 06, 2024673.00686.00625.81681.59681.5918,489,000
Feb 05, 2024589.88670.00587.95663.35663.3517,596,400
Feb 02, 2024592.52606.00565.00579.63579.6312,179,100
Feb 01, 2024540.00587.61536.00583.50583.5013,609,600
Jan 31, 2024503.35546.00503.33529.61529.6111,997,300
Jan 30, 2024547.32554.44501.17512.97512.9717,956,400
Jan 29, 2024475.67495.72471.90495.67495.6711,525,100
Jan 26, 2024467.10483.25459.70474.15474.155,035,600
Jan 25, 2024476.11483.66466.11475.58475.586,717,300
Jan 24, 2024471.29496.78460.23470.19470.1912,117,000
Jan 23, 2024436.00458.27416.54457.38457.389,677,200
Jan 22, 2024456.35485.86410.19436.24436.2418,823,300
Jan 19, 2024347.56428.69338.88423.36423.3623,049,300
Jan 18, 2024330.01334.00306.47311.44311.444,875,100
Jan 17, 2024320.51322.00305.75318.23318.233,585,800
Jan 16, 2024340.55352.00324.31326.31326.314,732,900
Jan 12, 2024345.53349.48338.29339.56339.562,286,900
Jan 11, 2024344.84355.18330.74343.31343.314,172,900
Jan 10, 2024347.00357.99332.24342.38342.385,345,400
Jan 09, 2024318.33349.18317.21343.73343.736,703,300
Jan 08, 2024294.89321.82293.52320.28320.284,262,600
Jan 05, 2024288.80298.88287.57292.13292.132,342,000
Jan 04, 2024280.50295.48276.27288.80288.802,311,100
Jan 03, 2024277.25287.89276.52280.64280.641,677,600
Jan 02, 2024280.00287.00275.88285.45285.451,904,200
Dec 29, 2023291.51293.34280.17284.26284.262,101,300
Dec 28, 2023293.61297.25290.64291.45291.451,265,100
Dec 27, 2023298.00299.00290.85295.00295.001,411,700
Dec 26, 2023290.91296.71287.44294.33294.332,422,100
Dec 22, 2023307.57309.25285.05289.72289.724,435,600
Dec 21, 2023308.94313.98300.73304.18304.182,508,400
Dec 20, 2023315.51320.62301.08302.08302.083,122,900
Dec 19, 2023315.00321.34308.01315.94315.944,014,300
Dec 18, 2023304.42327.55302.95322.19322.195,741,000
Dec 15, 2023295.00301.91292.46300.11300.113,749,000
Dec 14, 2023278.00296.33277.90294.40294.404,544,100
Dec 13, 2023267.00275.61262.50273.32273.322,735,800
Dec 12, 2023261.57268.55258.25265.37265.372,178,300
Dec 11, 2023263.04270.70257.02262.26262.263,136,000
Dec 08, 2023255.00274.20254.61272.65272.653,153,100
Dec 07, 2023255.50258.50251.29256.15256.152,399,700
Dec 06, 2023267.50268.06253.37253.42253.422,859,900
Dec 05, 2023263.45269.94259.71262.96262.962,559,800
Dec 04, 2023267.20269.16256.81266.35266.352,959,800
Dec 01, 2023262.26270.70260.25269.63269.634,293,900
Nov 30, 2023289.88291.73267.72273.47273.474,083,700
Nov 29, 2023291.28306.52286.75287.63287.633,663,400
Nov 28, 2023291.03295.49282.06285.61285.612,332,700
Nov 27, 2023284.11298.37283.52290.37290.372,357,000
Nov 24, 2023283.56288.30280.67285.67285.67965,500
Nov 22, 2023293.20301.60276.52286.66286.663,972,800
Nov 21, 2023299.00302.99289.65289.85289.852,886,100
Nov 20, 2023289.00305.89289.00304.60304.602,906,300
Nov 17, 2023285.00295.43283.70288.59288.592,331,800
Nov 16, 2023283.00289.29278.00283.67283.671,833,400
Nov 15, 2023294.95297.48283.14287.78287.783,605,500
Nov 14, 2023266.00294.67264.53293.87293.876,250,400
Nov 13, 2023264.75265.06253.10255.80255.802,989,200
Nov 10, 2023267.62272.35263.51266.03266.032,530,300
Nov 09, 2023266.20280.18261.03264.88264.884,015,600
Nov 08, 2023255.40264.04252.24260.27260.272,128,700
Nov 07, 2023253.00261.00250.21254.38254.381,930,500
Nov 06, 2023257.70259.99249.20252.59252.592,523,200
Nov 03, 2023249.36268.59248.32255.00255.004,997,000
Nov 02, 2023260.76263.50227.37245.90245.907,467,000
Nov 01, 2023241.30254.00241.21252.27252.273,815,000
Oct 31, 2023236.37242.38226.59239.47239.471,931,300
Oct 30, 2023245.85248.31232.87236.62236.622,631,300
Oct 27, 2023248.00248.99239.59241.40241.401,811,700
Oct 26, 2023252.38253.35234.67239.46239.463,103,900
Oct 25, 2023261.25266.66252.80253.99253.992,238,200
Oct 24, 2023259.90265.25253.19262.62262.622,514,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...