Get the Stockscreener App
798.50
0.15%
-1.20
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 May 10, 2024, is $798.50.
- 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 3,563% to $798.50 now.
- The 52-week high stock price for SMCI is $1,229.00, representing a 53.91% increase from the current share price, occurred on March 08, 2024.
- The 52-week low stock price for SMCI is $135.55, indicating a -83.02% decrease from the current share price, occurred on May 15, 2023.
- 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 |
|---|---|---|---|---|---|
| May 10, 2024 | $833.4 | $793.2 | $40.14 | 3,777,738.0 | -0.15% |
| May 09, 2024 | $830.9 | $790.5 | $40.35 | 3,858,386.0 | -2.79% |
| May 08, 2024 | $843.8 | $800.4 | $43.39 | 3,673,723.0 | +0.41% |
| May 07, 2024 | $834.2 | $806.3 | $27.94 | 4,056,279.0 | -1.33% |
| May 06, 2024 | $833.1 | $786.9 | $46.18 | 5,304,551.0 | +6.09% |
| May 03, 2024 | $801.6 | $768.0 | $33.59 | 5,078,372.0 | +2.65% |
| May 02, 2024 | $768.2 | $709.1 | $59.09 | 6,446,903.0 | +3.28% |
| May 01, 2024 | $781.4 | $700.0 | $81.35 | 13,493,225.0 | -14.03% |
| Apr 30, 2024 | $910.8 | $851.1 | $59.76 | 6,645,780.0 | -3.54% |
| Apr 29, 2024 | $897.8 | $830.0 | $67.84 | 5,820,120.0 | +3.84% |
| Apr 26, 2024 | $861.0 | $788.0 | $72.95 | 7,022,690.0 | +8.90% |
| Apr 25, 2024 | $796.9 | $721.1 | $75.74 | 4,983,978.0 | +4.33% |
| Apr 24, 2024 | $807.0 | $737.0 | $69.94 | 6,658,095.0 | -0.94% |
| Apr 23, 2024 | $793.4 | $714.1 | $79.31 | 8,233,102.0 | +6.25% |
| Apr 22, 2024 | $733.8 | $671.0 | $62.84 | 9,278,061.0 | +0.47% |
| Apr 19, 2024 | $890.8 | $711.0 | $179.9 | 17,142,284.0 | -23.14% |
| Apr 18, 2024 | $973.0 | $917.5 | $55.53 | 4,260,273.0 | -3.29% |
| Apr 17, 2024 | $1,020.3 | $949.4 | $70.92 | 7,130,246.0 | -1.66% |
| Apr 16, 2024 | $981.5 | $893.0 | $88.46 | 7,025,532.0 | +10.60% |
| Apr 15, 2024 | $936.4 | $881.1 | $55.28 | 4,162,305.0 | -1.75% |
| Apr 12, 2024 | $925.0 | $894.0 | $30.99 | 3,279,409.0 | -4.14% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $843.8 | $700.0 | $143.8 | 49,466,915.0 | -7.02% |
| Apr, 2024 | $1,069.0 | $671.0 | $398.0 | 134,124,564.0 | -14.97% |
| Mar, 2024 | $1,229.0 | $855.0 | $374.0 | 181,300,084.0 | +16.62% |
| Feb, 2024 | $1,077.9 | $536.0 | $541.9 | 317,700,955.0 | +63.54% |
| Jan, 2024 | $554.4 | $275.9 | $278.6 | 158,321,084.0 | +86.31% |
Super Micro Computer Inc Stock (SMCI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $327.6 | $251.3 | $76.26 | 61,399,645.0 | +3.95% |
| Nov, 2023 | $306.5 | $227.4 | $79.14 | 69,190,176.0 | +14.20% |
| Oct, 2023 | $317.5 | $226.6 | $90.91 | 69,645,267.0 | -12.67% |
| Sep, 2023 | $287.7 | $228.3 | $59.47 | 53,899,039.0 | -0.31% |
| Aug, 2023 | $357.0 | $235.1 | $121.9 | 90,452,867.0 | -16.71% |
| Jul, 2023 | $337.8 | $245.1 | $92.69 | 56,980,475.0 | +32.51% |
| Jun, 2023 | $270.2 | $213.1 | $57.10 | 61,982,212.0 | +11.30% |
| May, 2023 | $243.0 | $101.7 | $141.3 | 58,758,397.0 | +112.42% |
| Apr, 2023 | $119.2 | $93.19 | $26.05 | 30,321,442.0 | -1.05% |
| Mar, 2023 | $118.4 | $87.25 | $31.11 | 34,201,348.0 | +8.76% |
| Feb, 2023 | $104.0 | $70.11 | $33.87 | 29,635,665.0 | +35.45% |
| Jan, 2023 | $92.80 | $69.02 | $23.78 | 31,900,749.0 | -11.90% |
Super Micro Computer Inc Stock (SMCI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $93.22 | $77.47 | $15.75 | 29,777,394.0 | -9.01% |
| Nov, 2022 | $95.22 | $69.17 | $26.05 | 22,157,237.0 | +29.66% |
| Oct, 2022 | $70.19 | $50.28 | $19.91 | 11,654,321.0 | +26.37% |
| Sep, 2022 | $68.17 | $51.63 | $16.54 | 11,623,170.0 | -15.38% |
| Aug, 2022 | $74.93 | $53.45 | $21.48 | 17,525,049.0 | +20.50% |
| Jul, 2022 | $55.15 | $37.01 | $18.14 | 9,144,620.0 | +33.85% |
| Jun, 2022 | $57.65 | $39.81 | $17.84 | 11,016,145.0 | -19.40% |
| May, 2022 | $58.34 | $41.05 | $17.29 | 11,169,922.0 | +18.91% |
| Apr, 2022 | $46.84 | $34.11 | $12.73 | 6,516,401.0 | +10.59% |
| Mar, 2022 | $43.59 | $38.00 | $5.59 | 4,942,243.0 | -3.11% |
| Feb, 2022 | $44.01 | $37.00 | $7.01 | 6,051,312.0 | -3.04% |
| Jan, 2022 | $47.99 | $38.16 | $9.83 | 4,383,395.0 | -7.80% |
0.24%
0.68%
Cap:
|
Volume (24h):