Free Trial

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

→ Log Into Marc's $5,000 System Today (From Chaikin Analytics) (Ad)
Free SMCI Stock Alerts
$874.72
-9.16 (-1.04%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Super Micro Computer Stock Price Performance

5 Day
Performance
+3.23%
1 Month
Performance
+2.02%
3 Month
Performance
+7.13%
6 Month
Performance
+206.26%
Year-To-Date
Performance
+207.72%
1 Year
Performance
+299.09%
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 Chaikin Analytics
Log Into Marc's $5,000 System Today
New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.
More here.

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
05/28/2024$883.88$874.72
-1.04%		$909.65$865.006.22 million shs$48.92 billion
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
Log Into Marc's $5,000 System Today (Ad)

New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.

More here.
04/02/2024$1,037.15$1,009.91
-2.63%		$1,012.60$975.094.21 million shs$56.48 billion
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
WARNING about the death of the U.S. dollar…
Colonial Metals
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Elon’s New Device is About to Shock the World
InvestorPlace
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media