Super Micro Computer (SMCI) Stock Chart & Stock Price History → Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad) Free SMCI Stock Alerts $782.70 +20.18 (+2.65%) (As of 05/3/2024 08:53 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Super Micro Computer Stock Price Performance5 Day Performance-8.86%1 Month Performance-17.44%3 Month Performance+17.99%6 Month Performance+206.94%Year-To-Date Performance+175.35%1 Year Performance+470.36% 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 Email Address Ad Allegiance GoldCould Your Accounts Be Frozen?The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.Get your Free Wealth Protection Kit SMCI Stock Chart for Monday, May, 6, 2024 SMCI Chart by TradingView Super Micro Computer Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/03/2024$762.52$782.70+2.65%$801.45$768.005.23 million shs$43.78 billion05/02/2024$738.30$762.52+3.28%$768.21$709.126.41 million shs$42.65 billion05/01/2024$858.80$738.30-14.03%$780.74$700.0013.51 million shs$41.30 billion04/30/2024$890.35$858.80-3.54%$910.84$851.087.23 million shs$48.03 billion04/29/2024$857.44$890.35+3.84%$897.84$830.005.84 million shs$49.80 billion04/26/2024$787.40$857.44+8.90%$861.00$788.057.04 million shs$47.96 billion Get the Latest News and Ratings for SMCI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Super Micro Computer and its competitors with MarketBeat's FREE daily newsletter. 04/25/2024$754.72$787.40+4.33%$796.86$721.125.04 million shs$44.04 billion04/24/2024$761.86$754.72-0.94%$806.99$737.056.72 million shs$42.21 billion04/23/2024$717.02$761.86+6.25%$793.37$714.068.30 million shs$42.61 billion04/22/2024$713.65$717.02+0.47%$733.84$671.009.29 million shs$40.11 billion04/19/2024$928.48$713.65-23.14%$890.83$710.9517.20 million shs$39.91 billion04/18/2024$960.08$928.48-3.29%$972.99$917.464.29 million shs$51.93 billion04/17/2024$976.30$960.08-1.66%$1,020.33$949.417.16 million shs$53.70 billion04/16/2024$882.75$976.30+10.60%$981.44$893.007.08 million shs$54.60 billion04/15/2024$898.49$882.75-1.75%$936.36$881.084.19 million shs$49.37 billion04/12/2024$937.28$898.49-4.14%$924.99$894.003.30 million shs$50.25 billion04/11/2024$908.54$937.28+3.16%$945.36$907.193.67 million shs$52.42 billion04/10/2024$904.20$908.54+0.48%$924.00$871.104.13 million shs$50.81 billion04/09/2024$928.50$904.20-2.62%$937.24$881.004.02 million shs$50.57 billion04/08/2024$948.02$928.50-2.06%$963.58$902.024.31 million shs$51.93 billion04/05/2024$957.99$948.02-1.04%$981.99$932.025.34 million shs$53.02 billion04/04/2024$1,015.57$957.99-5.67%$1,057.18$956.165.74 million shs$53.58 billion04/03/2024$1,009.91$1,015.57+0.56%$1,042.45$965.836.16 million shs$56.80 billion04/02/2024$1,037.15$1,009.91-2.63%$1,012.60$975.094.21 million shs$56.48 billion04/01/2024$1,010.03$1,037.15+2.69%$1,069.00$1,005.005.18 million shs$58.01 billion03/29/2024$1,010.03$1,010.03$1,033.00$997.023.46 million shs$56.49 billion03/28/2024$1,023.29$1,010.03-1.30%$1,033.00$997.023.45 million shs$56.49 billion03/27/2024$1,025.06$1,023.29-0.17%$1,047.81$986.345.24 million shs$57.23 billion03/26/2024$1,042.79$1,025.06-1.70%$1,106.11$1,022.116.34 million shs$57.33 billion03/25/2024$972.74$1,042.79+7.20%$1,072.74$967.006.99 million shs$58.32 billion03/22/2024$971.61$972.74+0.12%$985.24$947.205.06 million shs$54.41 billion03/21/2024$896.47$971.61+8.38%$994.44$906.168.54 million shs$54.34 billion03/20/2024$910.97$896.47-1.59%$905.50$855.007.51 million shs$50.14 billion03/19/2024$1,000.68$910.97-8.96%$925.00$863.0010.45 million shs$50.95 billion03/18/2024$1,068.83$1,000.68-6.38%$1,147.79$952.0611.47 million shs$55.97 billion03/15/2024$1,130.11$1,068.83-5.42%$1,135.60$1,066.2616.93 million shs$59.78 billion03/14/2024$1,188.07$1,130.11-4.88%$1,195.63$1,110.556.17 million shs$63.21 billion03/13/2024$1,163.00$1,188.07+2.16%$1,198.00$1,122.345.85 million shs$65.05 billion03/12/2024$1,080.22$1,163.00+7.66%$1,166.32$1,094.006.70 million shs$65.05 billion03/11/2024$1,140.01$1,080.22-5.24%$1,111.00$1,025.007.08 million shs$60.42 billionThe Best AI Stock to Own in the World Today is Trading for Just $25 (Ad)“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.See how you can invest alongside him03/08/2024$1,159.76$1,140.01-1.70%$1,229.00$1,092.6811.68 million shs$63.76 billion03/07/2024$1,124.70$1,159.76+3.12%$1,162.05$1,090.308.24 million shs$64.87 billion03/06/2024$1,090.83$1,124.70+3.10%$1,169.49$1,092.0011.82 million shs$62.90 billion03/05/2024$1,074.34$1,090.83+1.53%$1,097.50$976.1013.25 million shs$61.01 billion03/04/2024$905.48$1,074.34+18.65%$1,155.00$1,020.3420.10 million shs$60.09 billion03/01/2024$866.12$905.48+4.54%$927.00$881.009.95 million shs$50.64 billion02/29/2024$816.54$866.12+6.07%$890.52$839.008.80 million shs$48.44 billion02/28/2024$851.11$816.54-4.06%$846.50$812.005.98 million shs$45.67 billion02/27/2024$876.34$851.11-2.88%$869.00$814.006.81 million shs$47.60 billion02/26/2024$860.01$876.34+1.90%$895.96$830.029.58 million shs$49.01 billion02/23/2024$975.52$860.01-11.84%$995.00$824.0219.33 million shs$48.10 billion02/22/2024$734.17$975.52+32.87%$1,003.54$834.0025.26 million shs$54.56 billion02/21/2024$787.57$734.17-6.78%$772.50$708.0814.57 million shs$41.06 billion02/20/2024$803.32$787.57-1.96%$801.99$692.5025.34 million shs$44.05 billion02/19/2024$803.32$803.32$1,077.87$801.1534.04 million shs$44.93 billion02/16/2024$1,004.00$803.32-19.99%$1,077.87$801.1533.81 million shs$44.93 billion02/15/2024$880.55$1,004.00+14.02%$1,006.35$917.7125.14 million shs$56.16 billion02/14/2024$791.49$880.55+11.25%$886.03$820.8819.93 million shs$49.25 billion02/13/2024$773.01$791.49+2.39%$799.01$745.5114.42 million shs$44.27 billion02/12/2024$740.29$773.01+4.42%$810.00$745.0716.84 million shs$43.23 billion02/09/2024$698.00$740.29+6.06%$745.17$708.9010.65 million shs$41.40 billion02/08/2024$683.60$698.00+2.11%$714.49$666.589.38 million shs$39.04 billion02/07/2024$681.59$683.60+0.29%$699.76$660.0012.29 million shs$38.23 billion02/06/2024$663.35$681.59+2.75%$686.00$625.8118.43 million shs$36.34 billion02/05/2024$579.63$663.35+14.44%$670.00$588.0017.30 million shs$35.36 billion Related Companies: Hewlett Packard Enterprise Stock Chart Dell Technologies Stock Chart Fortinet Stock Chart Microchip Technology Stock Chart Autodesk Stock Chart Atlassian Stock Chart Snowflake Stock Chart TE Connectivity Stock Chart DoorDash Stock Chart Datadog Stock Chart Receive SMCI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Super Micro Computer and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:SMCI) was last updated on 5/6/2024 by MarketBeat.com Staff From Our PartnersElon to Transform U.S. Economy? Porter & CompanyThe asset beating inflation by 4xColonial MetalsCould Your Accounts Be Frozen?Allegiance GoldDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsThe A.I. story nobody is telling you (Read ASAP)TradeSmithRSVP: Charles Payne’s Cash Flow WorkshopUnstoppable ProsperityIs Tesla going out of business?DTIStock-Picking AI Predicts #1 Stock of 2024Altimetry Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Super Micro Computer, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.