Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 777.36 | 781.35 | 700.00 | 738.30 | 738.30 | 13,512,300 |
| Apr 30, 2024 | 876.00 | 910.84 | 851.08 | 858.80 | 858.80 | 7,369,300 |
| Apr 29, 2024 | 839.00 | 897.84 | 830.00 | 890.35 | 890.35 | 5,866,300 |
| Apr 26, 2024 | 799.22 | 861.00 | 788.05 | 857.44 | 857.44 | 7,068,000 |
| Apr 25, 2024 | 725.96 | 796.86 | 721.12 | 787.40 | 787.40 | 5,081,700 |
| Apr 24, 2024 | 788.99 | 806.99 | 737.05 | 754.72 | 754.72 | 6,740,400 |
| Apr 23, 2024 | 730.00 | 793.37 | 714.06 | 761.86 | 761.86 | 8,342,600 |
| Apr 22, 2024 | 731.92 | 733.84 | 671.00 | 717.02 | 717.02 | 9,303,500 |
| Apr 19, 2024 | 871.00 | 890.83 | 710.95 | 713.65 | 713.65 | 17,107,500 |
| Apr 18, 2024 | 961.88 | 972.99 | 917.46 | 928.48 | 928.48 | 4,300,700 |
| Apr 17, 2024 | 992.01 | 1,020.33 | 949.41 | 960.08 | 960.08 | 7,167,500 |
| Apr 16, 2024 | 901.32 | 981.46 | 893.00 | 976.30 | 976.30 | 7,121,400 |
| Apr 15, 2024 | 912.00 | 936.36 | 881.08 | 882.75 | 882.75 | 4,201,100 |
| Apr 12, 2024 | 920.30 | 924.99 | 894.00 | 898.49 | 898.49 | 3,301,400 |
| Apr 11, 2024 | 912.00 | 945.36 | 907.19 | 937.28 | 937.28 | 3,677,000 |
| Apr 10, 2024 | 876.15 | 924.00 | 871.10 | 908.54 | 908.54 | 4,137,300 |
| Apr 09, 2024 | 925.00 | 937.24 | 881.00 | 904.20 | 904.20 | 4,032,200 |
| Apr 08, 2024 | 962.50 | 964.00 | 902.00 | 928.50 | 928.50 | 4,316,700 |
| Apr 05, 2024 | 968.00 | 981.99 | 932.02 | 948.02 | 948.02 | 5,336,200 |
| Apr 04, 2024 | 1,030.70 | 1,057.18 | 956.16 | 957.99 | 957.99 | 5,816,600 |
| Apr 03, 2024 | 975.00 | 1,042.45 | 965.83 | 1,015.57 | 1,015.57 | 6,182,400 |
| Apr 02, 2024 | 1,000.00 | 1,012.60 | 975.09 | 1,009.91 | 1,009.91 | 4,230,100 |
| Apr 01, 2024 | 1,010.00 | 1,069.00 | 1,005.00 | 1,037.15 | 1,037.15 | 5,185,200 |
| Mar 28, 2024 | 1,008.62 | 1,033.00 | 997.02 | 1,010.03 | 1,010.03 | 3,463,100 |
| Mar 27, 2024 | 1,042.12 | 1,047.81 | 986.34 | 1,023.29 | 1,023.29 | 5,257,800 |
| Mar 26, 2024 | 1,087.00 | 1,106.11 | 1,022.11 | 1,025.06 | 1,025.06 | 6,356,300 |
| Mar 25, 2024 | 972.75 | 1,072.74 | 967.00 | 1,042.79 | 1,042.79 | 7,017,200 |
| Mar 22, 2024 | 954.54 | 985.47 | 947.20 | 972.74 | 972.74 | 5,055,200 |
| Mar 21, 2024 | 938.00 | 994.44 | 906.16 | 971.61 | 971.61 | 8,563,000 |
| Mar 20, 2024 | 900.00 | 905.50 | 855.00 | 896.47 | 896.47 | 7,645,700 |
| Mar 19, 2024 | 888.61 | 925.00 | 863.00 | 910.97 | 910.97 | 10,484,400 |
| Mar 18, 2024 | 1,107.00 | 1,147.79 | 952.06 | 1,000.68 | 1,000.68 | 11,530,700 |
| Mar 15, 2024 | 1,123.45 | 1,135.60 | 1,066.26 | 1,068.83 | 1,068.83 | 16,927,600 |
| Mar 14, 2024 | 1,175.00 | 1,195.63 | 1,110.55 | 1,130.11 | 1,130.11 | 6,244,500 |
| Mar 13, 2024 | 1,148.73 | 1,198.00 | 1,122.34 | 1,188.07 | 1,188.07 | 5,876,000 |
| Mar 12, 2024 | 1,124.29 | 1,166.32 | 1,094.00 | 1,163.00 | 1,163.00 | 6,747,300 |
| Mar 11, 2024 | 1,100.25 | 1,111.00 | 1,025.00 | 1,080.22 | 1,080.22 | 7,115,500 |
| Mar 08, 2024 | 1,212.00 | 1,229.00 | 1,092.00 | 1,140.01 | 1,140.01 | 11,672,100 |
| Mar 07, 2024 | 1,133.00 | 1,162.05 | 1,090.30 | 1,159.76 | 1,159.76 | 8,824,300 |
| Mar 06, 2024 | 1,158.00 | 1,169.50 | 1,092.00 | 1,124.70 | 1,124.70 | 11,893,300 |
| Mar 05, 2024 | 1,035.00 | 1,097.50 | 976.10 | 1,090.83 | 1,090.83 | 13,304,400 |
| Mar 04, 2024 | 1,039.00 | 1,155.00 | 1,020.34 | 1,074.34 | 1,074.34 | 20,162,100 |
| Mar 01, 2024 | 881.88 | 927.00 | 881.00 | 905.48 | 905.48 | 9,887,600 |
| Feb 29, 2024 | 839.00 | 890.52 | 839.00 | 866.12 | 866.12 | 8,842,900 |
| Feb 28, 2024 | 820.00 | 846.50 | 812.00 | 816.54 | 816.54 | 6,032,500 |
| Feb 27, 2024 | 862.94 | 869.00 | 814.00 | 851.11 | 851.11 | 6,910,400 |
| Feb 26, 2024 | 884.47 | 895.96 | 830.02 | 876.34 | 876.34 | 9,607,800 |
| Feb 23, 2024 | 938.16 | 995.00 | 824.02 | 860.01 | 860.01 | 19,384,400 |
| Feb 22, 2024 | 864.99 | 1,003.54 | 834.00 | 975.52 | 975.52 | 25,372,700 |
| Feb 21, 2024 | 749.75 | 772.50 | 708.08 | 734.17 | 734.17 | 14,962,900 |
| Feb 20, 2024 | 790.00 | 802.00 | 692.50 | 787.57 | 787.57 | 25,412,600 |
| Feb 16, 2024 | 1,045.50 | 1,077.87 | 801.15 | 803.32 | 803.32 | 33,802,400 |
| Feb 15, 2024 | 945.00 | 1,006.35 | 917.71 | 1,004.00 | 1,004.00 | 25,240,600 |
| Feb 14, 2024 | 823.31 | 886.03 | 820.88 | 880.55 | 880.55 | 20,128,600 |
| Feb 13, 2024 | 750.00 | 800.00 | 745.51 | 791.49 | 791.49 | 14,480,500 |
| Feb 12, 2024 | 761.34 | 810.00 | 745.07 | 773.01 | 773.01 | 16,872,300 |
| Feb 09, 2024 | 710.05 | 745.17 | 708.90 | 740.29 | 740.29 | 10,834,800 |
| Feb 08, 2024 | 670.76 | 714.49 | 666.05 | 698.00 | 698.00 | 9,413,700 |
| Feb 07, 2024 | 675.00 | 699.77 | 660.00 | 683.60 | 683.60 | 12,333,000 |
| Feb 06, 2024 | 673.00 | 686.00 | 625.81 | 681.59 | 681.59 | 18,489,000 |
| Feb 05, 2024 | 589.88 | 670.00 | 587.95 | 663.35 | 663.35 | 17,596,400 |
| Feb 02, 2024 | 592.52 | 606.00 | 565.00 | 579.63 | 579.63 | 12,179,100 |
| Feb 01, 2024 | 540.00 | 587.61 | 536.00 | 583.50 | 583.50 | 13,609,600 |
| Jan 31, 2024 | 503.35 | 546.00 | 503.33 | 529.61 | 529.61 | 11,997,300 |
| Jan 30, 2024 | 547.32 | 554.44 | 501.17 | 512.97 | 512.97 | 17,956,400 |
| Jan 29, 2024 | 475.67 | 495.72 | 471.90 | 495.67 | 495.67 | 11,525,100 |
| Jan 26, 2024 | 467.10 | 483.25 | 459.70 | 474.15 | 474.15 | 5,035,600 |
| Jan 25, 2024 | 476.11 | 483.66 | 466.11 | 475.58 | 475.58 | 6,717,300 |
| Jan 24, 2024 | 471.29 | 496.78 | 460.23 | 470.19 | 470.19 | 12,117,000 |
| Jan 23, 2024 | 436.00 | 458.27 | 416.54 | 457.38 | 457.38 | 9,677,200 |
| Jan 22, 2024 | 456.35 | 485.86 | 410.19 | 436.24 | 436.24 | 18,823,300 |
| Jan 19, 2024 | 347.56 | 428.69 | 338.88 | 423.36 | 423.36 | 23,049,300 |
| Jan 18, 2024 | 330.01 | 334.00 | 306.47 | 311.44 | 311.44 | 4,875,100 |
| Jan 17, 2024 | 320.51 | 322.00 | 305.75 | 318.23 | 318.23 | 3,585,800 |
| Jan 16, 2024 | 340.55 | 352.00 | 324.31 | 326.31 | 326.31 | 4,732,900 |
| Jan 12, 2024 | 345.53 | 349.48 | 338.29 | 339.56 | 339.56 | 2,286,900 |
| Jan 11, 2024 | 344.84 | 355.18 | 330.74 | 343.31 | 343.31 | 4,172,900 |
| Jan 10, 2024 | 347.00 | 357.99 | 332.24 | 342.38 | 342.38 | 5,345,400 |
| Jan 09, 2024 | 318.33 | 349.18 | 317.21 | 343.73 | 343.73 | 6,703,300 |
| Jan 08, 2024 | 294.89 | 321.82 | 293.52 | 320.28 | 320.28 | 4,262,600 |
| Jan 05, 2024 | 288.80 | 298.88 | 287.57 | 292.13 | 292.13 | 2,342,000 |
| Jan 04, 2024 | 280.50 | 295.48 | 276.27 | 288.80 | 288.80 | 2,311,100 |
| Jan 03, 2024 | 277.25 | 287.89 | 276.52 | 280.64 | 280.64 | 1,677,600 |
| Jan 02, 2024 | 280.00 | 287.00 | 275.88 | 285.45 | 285.45 | 1,904,200 |
| Dec 29, 2023 | 291.51 | 293.34 | 280.17 | 284.26 | 284.26 | 2,101,300 |
| Dec 28, 2023 | 293.61 | 297.25 | 290.64 | 291.45 | 291.45 | 1,265,100 |
| Dec 27, 2023 | 298.00 | 299.00 | 290.85 | 295.00 | 295.00 | 1,411,700 |
| Dec 26, 2023 | 290.91 | 296.71 | 287.44 | 294.33 | 294.33 | 2,422,100 |
| Dec 22, 2023 | 307.57 | 309.25 | 285.05 | 289.72 | 289.72 | 4,435,600 |
| Dec 21, 2023 | 308.94 | 313.98 | 300.73 | 304.18 | 304.18 | 2,508,400 |
| Dec 20, 2023 | 315.51 | 320.62 | 301.08 | 302.08 | 302.08 | 3,122,900 |
| Dec 19, 2023 | 315.00 | 321.34 | 308.01 | 315.94 | 315.94 | 4,014,300 |
| Dec 18, 2023 | 304.42 | 327.55 | 302.95 | 322.19 | 322.19 | 5,741,000 |
| Dec 15, 2023 | 295.00 | 301.91 | 292.46 | 300.11 | 300.11 | 3,749,000 |
| Dec 14, 2023 | 278.00 | 296.33 | 277.90 | 294.40 | 294.40 | 4,544,100 |
| Dec 13, 2023 | 267.00 | 275.61 | 262.50 | 273.32 | 273.32 | 2,735,800 |
| Dec 12, 2023 | 261.57 | 268.55 | 258.25 | 265.37 | 265.37 | 2,178,300 |
| Dec 11, 2023 | 263.04 | 270.70 | 257.02 | 262.26 | 262.26 | 3,136,000 |
| Dec 08, 2023 | 255.00 | 274.20 | 254.61 | 272.65 | 272.65 | 3,153,100 |
| Dec 07, 2023 | 255.50 | 258.50 | 251.29 | 256.15 | 256.15 | 2,399,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.