Get the Stockscreener App
26.03
0.00%
0.00
Super Micro Computer Inc Stock (SMCI) Price History
The historical daily chart and data for Super Micro Computer Inc stock (SMCI), show that the latest closing stock price as of November 05, 2024, is $26.03.
- Super Micro Computer Inc all-time high stock price is $1,229.00, occurred on March 08, 2024.
- The lowest Super Micro Computer Inc stock price recorded was $21.80 on April 27, 2020. Since then, Super Micro Computer Inc's stock price has risen over 19.40% to $26.03 now.
- The 52-week high stock price for SMCI is $122.90, representing a 372.15% increase from the current share price, occurred on March 08, 2024.
- The 52-week low stock price for SMCI is $23.90, indicating a -8.18% decrease from the current share price, occurred on November 04, 2024.
- The closing price of Super Micro Computer Inc (SMCI) stock in the beginning of 2023 was $45.62. The stock closed the year at $82.10, a gain of over 79.96% for the year.
The table below shows more information about SMCI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $26.79 | $25.10 | $1.69 | 47,074,989.0 | +2.07% |
| Nov 04, 2024 | $27.97 | $23.90 | $4.07 | 91,577,049.0 | -0.08% |
| Nov 01, 2024 | $28.75 | $25.71 | $3.04 | 100,880,624.0 | -10.51% |
| Oct 31, 2024 | $30.89 | $27.22 | $3.67 | 127,636,674.0 | -11.97% |
| Oct 30, 2024 | $38.00 | $32.20 | $5.80 | 232,719,615.0 | -32.68% |
| Oct 29, 2024 | $49.70 | $46.75 | $2.95 | 34,904,108.0 | +2.93% |
| Oct 28, 2024 | $48.72 | $47.28 | $1.44 | 26,849,701.0 | +0.95% |
| Oct 25, 2024 | $48.40 | $46.46 | $1.94 | 31,975,585.0 | +2.25% |
| Oct 24, 2024 | $47.24 | $45.63 | $1.61 | 23,500,909.0 | +1.92% |
| Oct 23, 2024 | $46.14 | $44.61 | $1.53 | 23,970,154.0 | -1.33% |
| Oct 22, 2024 | $48.18 | $44.81 | $3.37 | 40,969,801.0 | -3.83% |
| Oct 21, 2024 | $48.88 | $46.93 | $1.95 | 36,076,541.0 | +1.14% |
| Oct 18, 2024 | $48.98 | $47.01 | $1.97 | 31,599,432.0 | -0.68% |
| Oct 17, 2024 | $50.61 | $47.15 | $3.46 | 47,513,191.0 | -2.39% |
| Oct 16, 2024 | $50.35 | $47.26 | $3.09 | 49,848,286.0 | +2.07% |
| Oct 15, 2024 | $48.61 | $45.73 | $2.88 | 37,460,892.0 | +0.78% |
| Oct 14, 2024 | $49.46 | $46.44 | $3.02 | 43,443,977.0 | -0.86% |
| Oct 11, 2024 | $48.15 | $45.75 | $2.40 | 34,962,523.0 | +2.86% |
| Oct 10, 2024 | $47.00 | $44.40 | $2.60 | 40,416,172.0 | -1.73% |
| Oct 09, 2024 | $49.35 | $45.53 | $3.82 | 65,568,266.0 | +4.28% |
| Oct 08, 2024 | $50.10 | $44.06 | $6.04 | 104,661,766.0 | -5.01% |
Super Micro Computer Inc Stock (SMCI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Super Micro Computer Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SMCI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Super Micro Computer Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Super Micro Computer Inc Stock (SMCI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $28.75 | $23.90 | $4.85 | 239,532,662.0 | -8.73% |
| Oct, 2024 | $50.61 | $27.22 | $23.39 | 1,252,462,635.0 | -30.09% |
| Sep, 2024 | $48.44 | $37.30 | $11.14 | 1,488,652,740.0 | -4.87% |
| Aug, 2024 | $72.45 | $39.52 | $32.93 | 2,175,133,130.0 | -37.62% |
| Jul, 2024 | $96.33 | $65.63 | $30.70 | 1,247,980,430.0 | -14.37% |
| Jun, 2024 | $101.4 | $74.12 | $27.28 | 1,333,345,080.0 | +4.44% |
| May, 2024 | $97.23 | $70.00 | $27.23 | 1,329,975,700.0 | -8.65% |
| Apr, 2024 | $106.9 | $67.10 | $39.80 | 1,341,245,640.0 | -14.97% |
| Mar, 2024 | $122.9 | $85.50 | $37.40 | 1,813,000,840.0 | +16.62% |
| Feb, 2024 | $107.8 | $53.60 | $54.19 | 3,177,009,550.0 | +63.54% |
| Jan, 2024 | $55.44 | $27.59 | $27.86 | 1,583,210,840.0 | +86.31% |
Super Micro Computer Inc Stock (SMCI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $32.76 | $25.13 | $7.63 | 613,996,450.0 | +3.95% |
| Nov, 2023 | $30.65 | $22.74 | $7.91 | 691,901,760.0 | +14.20% |
| Oct, 2023 | $31.75 | $22.66 | $9.09 | 696,452,670.0 | -12.67% |
| Sep, 2023 | $28.77 | $22.83 | $5.95 | 538,990,390.0 | -0.31% |
| Aug, 2023 | $35.70 | $23.51 | $12.19 | 904,528,670.0 | -16.71% |
| Jul, 2023 | $33.78 | $24.51 | $9.27 | 569,804,750.0 | +32.51% |
| Jun, 2023 | $27.02 | $21.31 | $5.71 | 619,822,120.0 | +11.30% |
| May, 2023 | $24.30 | $10.17 | $14.13 | 587,583,970.0 | +112.42% |
| Apr, 2023 | $11.92 | $9.32 | $2.60 | 303,214,420.0 | -1.05% |
| Mar, 2023 | $11.84 | $8.72 | $3.11 | 342,013,480.0 | +8.76% |
| Feb, 2023 | $10.40 | $7.01 | $3.39 | 296,356,650.0 | +35.45% |
| Jan, 2023 | $9.28 | $6.90 | $2.38 | 319,007,490.0 | -11.90% |
Super Micro Computer Inc Stock (SMCI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $9.32 | $7.75 | $1.57 | 297,773,940.0 | -9.01% |
| Nov, 2022 | $9.52 | $6.92 | $2.60 | 221,572,370.0 | +29.66% |
| Oct, 2022 | $7.02 | $5.03 | $1.99 | 116,543,210.0 | +26.37% |
| Sep, 2022 | $6.82 | $5.16 | $1.65 | 116,231,700.0 | -15.38% |
| Aug, 2022 | $7.49 | $5.35 | $2.15 | 175,250,490.0 | +20.50% |
| Jul, 2022 | $5.52 | $3.70 | $1.81 | 91,446,200.0 | +33.85% |
| Jun, 2022 | $5.77 | $3.98 | $1.78 | 110,161,450.0 | -19.40% |
| May, 2022 | $5.83 | $4.10 | $1.73 | 111,699,220.0 | +18.91% |
| Apr, 2022 | $4.68 | $3.41 | $1.27 | 65,164,010.0 | +10.59% |
| Mar, 2022 | $4.36 | $3.80 | $0.5586 | 49,422,430.0 | -3.11% |
| Feb, 2022 | $4.40 | $3.70 | $0.701 | 60,513,120.0 | -3.04% |
| Jan, 2022 | $4.80 | $3.82 | $0.983 | 43,833,950.0 | -7.80% |
2.80%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):