Free Trial

Super Micro Computer (SMCI) Stock Chart & Stock Price History

→ Who are Nvidia’s New Silent Partners? (From Weiss Ratings) (Ad)
Free SMCI Stock Alerts
$871.84
-12.04 (-1.36%)
(As of 03:10 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Super Micro Computer Stock Price Performance

5 Day
Performance
+4.31%
1 Month
Performance
+3.08%
3 Month
Performance
+8.25%
6 Month
Performance
+209.47%
Year-To-Date
Performance
+210.94%
1 Year
Performance
+303.27%
Receive SMCI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Super Micro Computer and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Biden replacement revealed?
A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.
See his shocking evidence in this new report

SMCI Stock Chart for Tuesday, May, 28, 2024

SMCI Chart by TradingView

Super Micro Computer Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$883.88$883.88$899.20$838.616.85 million shs$49.44 billion
05/24/2024$847.38$883.88
+4.31%		$899.20$838.616.84 million shs$49.44 billion
05/23/2024$873.27$847.38
-2.96%		$972.27$835.6611.45 million shs$47.39 billion
05/22/2024$898.95$873.27
-2.86%		$911.65$862.515.15 million shs$48.84 billion
05/21/2024$903.94$898.95
-0.55%		$939.94$877.895.91 million shs$50.28 billion
05/20/2024$887.89$903.94
+1.81%		$925.25$870.055.35 million shs$50.56 billion
05/17/2024$904.40$887.89
-1.83%		$931.99$878.005.15 million shs$49.66 billion
05/16/2024$952.36$904.40
-5.04%		$971.02$901.006.99 million shs$50.59 billion
05/15/2024$822.37$952.36
+15.81%		$954.50$835.279.72 million shs$53.27 billion
05/14/2024$782.76$822.37
+5.06%		$829.24$766.774.98 million shs$46.00 billion
05/13/2024$798.50$782.76
-1.97%		$811.99$762.632.80 million shs$43.78 billion
05/10/2024$799.70$798.50
-0.15%		$833.39$793.253.77 million shs$44.66 billion
05/09/2024$822.64$799.70
-2.79%		$830.86$790.513.87 million shs$44.73 billion
05/08/2024$819.29$822.64
+0.41%		$843.77$800.383.68 million shs$46.01 billion
05/07/2024$830.35$819.29
-1.33%		$834.20$806.264.07 million shs$45.82 billion
05/06/2024$782.70$830.35
+6.09%		$833.08$786.905.32 million shs$46.44 billion
05/03/2024$762.52$782.70
+2.65%		$801.45$768.005.23 million shs$43.78 billion
05/02/2024$738.30$762.52
+3.28%		$768.21$709.126.41 million shs$42.65 billion
05/01/2024$858.80$738.30
-14.03%		$780.74$700.0013.51 million shs$41.30 billion
04/30/2024$890.35$858.80
-3.54%		$910.84$851.087.23 million shs$48.03 billion
04/29/2024$857.44$890.35
+3.84%		$897.84$830.005.84 million shs$49.80 billion
04/26/2024$787.40$857.44
+8.90%		$861.00$788.057.04 million shs$47.96 billion
04/25/2024$754.72$787.40
+4.33%		$796.86$721.125.04 million shs$44.04 billion
04/24/2024$761.86$754.72
-0.94%		$806.99$737.056.72 million shs$42.21 billion
04/23/2024$717.02$761.86
+6.25%		$793.37$714.068.30 million shs$42.61 billion
04/22/2024$713.65$717.02
+0.47%		$733.84$671.009.29 million shs$40.11 billion
04/19/2024$928.48$713.65
-23.14%		$890.83$710.9517.20 million shs$39.91 billion
04/18/2024$960.08$928.48
-3.29%		$972.99$917.464.29 million shs$51.93 billion
04/17/2024$976.30$960.08
-1.66%		$1,020.33$949.417.16 million shs$53.70 billion
04/16/2024$882.75$976.30
+10.60%		$981.44$893.007.08 million shs$54.60 billion
04/15/2024$898.49$882.75
-1.75%		$936.36$881.084.19 million shs$49.37 billion
04/12/2024$937.28$898.49
-4.14%		$924.99$894.003.30 million shs$50.25 billion
04/11/2024$908.54$937.28
+3.16%		$945.36$907.193.67 million shs$52.42 billion
04/10/2024$904.20$908.54
+0.48%		$924.00$871.104.13 million shs$50.81 billion
04/09/2024$928.50$904.20
-2.62%		$937.24$881.004.02 million shs$50.57 billion
04/08/2024$948.02$928.50
-2.06%		$963.58$902.024.31 million shs$51.93 billion
04/05/2024$957.99$948.02
-1.04%		$981.99$932.025.34 million shs$53.02 billion
04/04/2024$1,015.57$957.99
-5.67%		$1,057.18$956.165.74 million shs$53.58 billion
04/03/2024$1,009.91$1,015.57
+0.56%		$1,042.45$965.836.16 million shs$56.80 billion
04/02/2024$1,037.15$1,009.91
-2.63%		$1,012.60$975.094.21 million shs$56.48 billion
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
04/01/2024$1,010.03$1,037.15
+2.69%		$1,069.00$1,005.005.18 million shs$58.01 billion
03/29/2024$1,010.03$1,010.03$1,033.00$997.023.46 million shs$56.49 billion
03/28/2024$1,023.29$1,010.03
-1.30%		$1,033.00$997.023.45 million shs$56.49 billion
03/27/2024$1,025.06$1,023.29
-0.17%		$1,047.81$986.345.24 million shs$57.23 billion
03/26/2024$1,042.79$1,025.06
-1.70%		$1,106.11$1,022.116.34 million shs$57.33 billion
03/25/2024$972.74$1,042.79
+7.20%		$1,072.74$967.006.99 million shs$58.32 billion
03/22/2024$971.61$972.74
+0.12%		$985.24$947.205.06 million shs$54.41 billion
03/21/2024$896.47$971.61
+8.38%		$994.44$906.168.54 million shs$54.34 billion
03/20/2024$910.97$896.47
-1.59%		$905.50$855.007.51 million shs$50.14 billion
03/19/2024$1,000.68$910.97
-8.96%		$925.00$863.0010.45 million shs$50.95 billion
03/18/2024$1,068.83$1,000.68
-6.38%		$1,147.79$952.0611.47 million shs$55.97 billion
03/15/2024$1,130.11$1,068.83
-5.42%		$1,135.60$1,066.2616.93 million shs$59.78 billion
03/14/2024$1,188.07$1,130.11
-4.88%		$1,195.63$1,110.556.17 million shs$63.21 billion
03/13/2024$1,163.00$1,188.07
+2.16%		$1,198.00$1,122.345.85 million shs$65.05 billion
03/12/2024$1,080.22$1,163.00
+7.66%		$1,166.32$1,094.006.70 million shs$65.05 billion
03/11/2024$1,140.01$1,080.22
-5.24%		$1,111.00$1,025.007.08 million shs$60.42 billion
03/08/2024$1,159.76$1,140.01
-1.70%		$1,229.00$1,092.6811.68 million shs$63.76 billion
03/07/2024$1,124.70$1,159.76
+3.12%		$1,162.05$1,090.308.24 million shs$64.87 billion
03/06/2024$1,090.83$1,124.70
+3.10%		$1,169.49$1,092.0011.82 million shs$62.90 billion
03/05/2024$1,074.34$1,090.83
+1.53%		$1,097.50$976.1013.25 million shs$61.01 billion
03/04/2024$905.48$1,074.34
+18.65%		$1,155.00$1,020.3420.10 million shs$60.09 billion
03/01/2024$866.12$905.48
+4.54%		$927.00$881.009.95 million shs$50.64 billion
02/29/2024$816.54$866.12
+6.07%		$890.52$839.008.80 million shs$48.44 billion
02/28/2024$851.11$816.54
-4.06%		$846.50$812.005.98 million shs$45.67 billion
02/27/2024$876.34$851.11
-2.88%		$869.00$814.006.81 million shs$47.60 billion

Related Companies:
This page (NASDAQ:SMCI) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The 7th Trillion Dollar Company?
The Oxford Club
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Biden replacement revealed?
Paradigm Press
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders