NasdaqGS - Delayed Quote USD

Super Micro Computer, Inc. (SMCI)

Compare
32.64 -2.43 (-6.93%)
At close: November 29 at 1:00 PM EST
32.36 -0.28 (-0.86%)
Pre-Market: 8:48 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 29, 2024 32.97 33.49 31.11 32.64 32.64 60,119,900
Nov 27, 2024 35.26 37.14 34.43 35.07 35.07 63,261,300
Nov 26, 2024 37.59 37.67 34.03 34.43 34.43 95,313,000
Nov 25, 2024 36.03 39.23 35.55 38.41 38.41 170,113,700
Nov 22, 2024 30.84 34.37 30.50 33.15 33.15 159,607,100
Nov 21, 2024 27.68 30.50 26.51 29.70 29.70 118,032,600
Nov 20, 2024 27.29 27.71 24.82 25.80 25.80 105,366,500
Nov 19, 2024 27.11 29.50 25.61 28.27 28.27 235,282,900
Nov 18, 2024 20.03 23.88 20.00 21.54 21.54 198,081,300
Nov 15, 2024 17.80 18.79 17.25 18.58 18.58 74,025,400
Nov 14, 2024 17.99 19.24 17.36 18.01 18.01 95,152,100
Nov 13, 2024 21.01 21.80 20.27 20.33 20.33 55,525,500
Nov 12, 2024 22.11 23.06 21.58 21.70 21.70 44,022,500
Nov 11, 2024 22.35 23.66 21.30 23.23 23.23 71,258,400
Nov 8, 2024 25.69 26.25 23.76 24.52 24.52 60,549,600
Nov 7, 2024 22.48 25.78 22.11 25.48 25.48 88,234,700
Nov 6, 2024 20.87 23.00 20.20 22.70 22.70 122,890,800
Nov 5, 2024 25.98 28.00 25.10 27.70 27.70 106,628,300
Nov 4, 2024 24.89 27.97 23.90 26.03 26.03 92,052,000
Nov 1, 2024 27.60 28.75 25.71 26.05 26.05 102,739,000
Oct 31, 2024 30.06 30.89 27.22 29.11 29.11 129,887,200
Oct 30, 2024 34.85 38.00 32.20 33.07 33.07 236,424,500
Oct 29, 2024 47.67 49.70 46.75 49.12 49.12 35,234,800
Oct 28, 2024 47.80 48.72 47.28 47.72 47.72 27,230,200
Oct 25, 2024 46.68 48.40 46.46 47.27 47.27 32,279,200
Oct 24, 2024 45.67 47.24 45.63 46.23 46.23 23,717,700
Oct 23, 2024 45.44 46.14 44.61 45.36 45.36 24,301,000
Oct 22, 2024 47.79 48.18 44.81 45.97 45.97 41,248,100
Oct 21, 2024 47.39 48.88 46.93 47.80 47.80 36,216,800
Oct 18, 2024 48.08 48.98 47.01 47.26 47.26 31,933,200
Oct 17, 2024 50.40 50.61 47.15 47.59 47.59 47,789,300
Oct 16, 2024 48.30 50.35 47.26 48.75 48.75 50,139,200
Oct 15, 2024 47.35 48.61 45.73 47.76 47.76 38,228,200
Oct 14, 2024 48.18 49.46 46.44 47.39 47.39 45,227,800
Oct 11, 2024 45.83 48.15 45.75 47.80 47.80 40,748,100
Oct 10, 2024 45.80 47.00 44.40 46.47 46.47 40,610,900
Oct 9, 2024 45.85 49.35 45.53 47.29 47.29 65,379,000
Oct 8, 2024 50.09 50.10 44.06 45.35 45.35 106,186,100
Oct 7, 2024 41.53 48.50 41.51 47.74 47.74 104,771,200
Oct 4, 2024 42.30 42.92 40.52 41.23 41.23 30,991,900
Oct 3, 2024 41.80 44.23 41.26 41.55 41.55 30,466,100
Oct 2, 2024 40.01 42.06 39.84 42.00 42.00 22,026,900
Oct 1, 2024 10:1 Stock Splits
Oct 1, 2024 41.75 42.74 40.00 40.55 40.55 30,604,000
Sep 30, 2024 41.35 43.80 41.25 41.64 41.64 68,311,000
Sep 27, 2024 40.00 42.40 40.00 41.97 41.97 107,420,000
Sep 26, 2024 47.16 48.44 37.30 40.24 40.24 239,230,000
Sep 25, 2024 46.50 47.67 45.79 45.81 45.81 49,986,000
Sep 24, 2024 46.51 47.36 45.23 46.36 46.36 53,494,000
Sep 23, 2024 45.06 48.35 44.89 46.59 46.59 71,532,000
Sep 20, 2024 43.92 45.82 43.62 45.73 45.73 76,344,000
Sep 19, 2024 45.51 45.76 43.56 43.72 43.72 49,492,000
Sep 18, 2024 44.37 46.10 43.62 43.69 43.69 57,557,000
Sep 17, 2024 45.28 45.79 43.53 43.94 43.94 36,491,000
Sep 16, 2024 44.72 45.72 43.35 44.91 44.91 43,034,000
Sep 13, 2024 44.29 46.95 43.90 45.72 45.72 69,967,000
Sep 12, 2024 44.13 44.95 43.17 44.21 44.21 49,407,000
Sep 11, 2024 41.60 44.60 41.12 44.54 44.54 73,376,000
Sep 10, 2024 41.06 41.89 40.07 41.27 41.27 49,475,000
Sep 9, 2024 39.27 41.78 38.75 40.99 40.99 80,224,000
Sep 6, 2024 40.20 40.67 38.28 38.65 38.65 90,480,000
Sep 5, 2024 41.13 42.19 40.68 41.46 41.46 61,987,000
Sep 4, 2024 42.01 43.54 40.84 42.35 42.35 71,634,000
Sep 3, 2024 43.01 46.44 42.87 44.18 44.18 97,224,000
Aug 30, 2024 45.80 45.93 41.96 43.77 43.77 109,332,000
Aug 29, 2024 43.59 47.53 43.54 44.88 44.88 130,533,000
Aug 28, 2024 48.59 48.75 39.52 44.35 44.35 369,735,000
Aug 27, 2024 51.89 55.70 51.35 54.76 54.76 116,837,000
Aug 26, 2024 61.00 61.82 55.52 56.25 56.25 90,386,000
Aug 23, 2024 61.12 62.70 60.39 61.32 61.32 53,374,000
Aug 22, 2024 62.94 63.08 60.22 60.48 60.48 61,153,000
Aug 21, 2024 61.29 62.88 60.18 62.38 62.38 57,375,000
Aug 20, 2024 61.67 63.05 59.84 61.09 61.09 60,604,000
Aug 19, 2024 62.20 62.98 59.53 62.36 62.36 68,802,000
Aug 16, 2024 62.40 63.97 61.21 62.88 62.88 80,612,000
Aug 15, 2024 58.45 63.67 57.32 62.67 62.67 95,604,000
Aug 14, 2024 58.41 58.53 54.64 57.71 57.71 70,012,000
Aug 13, 2024 56.38 58.39 54.86 56.74 56.74 81,160,000
Aug 12, 2024 51.11 56.40 51.05 54.10 54.10 91,752,000
Aug 9, 2024 51.04 51.50 49.20 50.88 50.88 59,190,000
Aug 8, 2024 49.70 52.86 47.86 50.99 50.99 118,238,000
Aug 7, 2024 53.25 54.70 48.89 49.27 49.27 181,205,000
Aug 6, 2024 61.60 62.88 58.88 61.69 61.69 111,233,000
Aug 5, 2024 53.56 62.67 52.95 60.88 60.88 70,791,000
Aug 2, 2024 63.00 63.70 58.25 62.47 62.47 77,147,000
Aug 1, 2024 70.46 72.44 65.86 67.22 67.22 54,317,000
Jul 31, 2024 71.00 72.06 69.18 70.17 70.17 49,680,000
Jul 30, 2024 70.50 70.70 65.63 66.63 66.63 48,963,000
Jul 29, 2024 72.07 73.00 69.23 69.77 69.77 39,196,000
Jul 26, 2024 71.06 72.43 69.75 71.22 71.22 43,822,000
Jul 25, 2024 70.00 72.05 66.32 69.56 69.56 70,478,000
Jul 24, 2024 76.50 77.36 70.51 71.16 71.16 67,812,000
Jul 23, 2024 77.85 80.55 76.22 78.32 78.32 42,112,000
Jul 22, 2024 80.64 80.88 76.54 78.63 78.63 49,287,000
Jul 19, 2024 78.82 82.19 77.83 79.68 79.68 83,513,000
Jul 18, 2024 83.11 83.50 77.41 80.16 80.16 59,697,000
Jul 17, 2024 84.55 84.67 81.48 81.63 81.63 57,594,000
Jul 16, 2024 90.13 90.40 86.60 87.70 87.70 43,654,000
Jul 15, 2024 94.00 96.33 88.20 89.77 89.77 86,770,000
Jul 12, 2024 88.96 92.60 87.58 91.00 91.00 51,601,000
Jul 11, 2024 91.04 91.51 86.58 88.92 88.92 56,522,000
Jul 10, 2024 88.87 91.40 87.34 90.00 90.00 50,402,000
Jul 9, 2024 90.78 93.46 88.30 89.56 89.56 65,269,000
Jul 8, 2024 86.40 92.69 86.00 89.93 89.93 98,216,000
Jul 5, 2024 84.73 86.67 82.82 84.66 84.66 48,093,000
Jul 3, 2024 83.72 85.72 82.10 84.70 84.70 31,979,000
Jul 2, 2024 79.94 85.09 79.63 83.72 83.72 54,936,000
Jul 1, 2024 83.14 83.20 77.38 81.23 81.23 71,230,000
Jun 28, 2024 89.90 89.99 81.52 81.93 81.93 165,059,000
Jun 27, 2024 83.10 89.28 82.56 89.04 89.04 71,513,000
Jun 26, 2024 84.35 85.21 80.83 83.12 83.12 45,500,000
Jun 25, 2024 84.65 85.72 82.30 84.31 84.31 47,259,000
Jun 24, 2024 88.10 88.25 82.00 82.70 82.70 77,210,000
Jun 21, 2024 90.01 91.79 86.32 90.53 90.53 74,656,000
Jun 20, 2024 96.13 101.40 90.03 91.76 91.76 134,329,000
Jun 18, 2024 89.70 93.89 88.33 92.00 92.00 87,621,000
Jun 17, 2024 85.74 92.19 82.81 88.74 88.74 89,118,000
Jun 14, 2024 84.69 87.20 82.56 84.45 84.45 65,988,000
Jun 13, 2024 78.50 88.32 78.40 87.11 87.11 116,137,000
Jun 12, 2024 78.50 80.14 76.62 77.47 77.47 41,190,000
Jun 11, 2024 78.00 78.50 76.31 76.76 76.76 30,387,000
Jun 10, 2024 76.17 80.40 75.30 78.69 78.69 48,790,000
Jun 7, 2024 76.36 78.29 75.85 76.91 76.91 34,449,000
Jun 6, 2024 80.50 80.80 75.56 77.79 77.79 50,339,000
Jun 5, 2024 79.50 82.25 78.02 80.25 80.25 63,075,000
Jun 4, 2024 75.90 78.07 75.40 77.16 77.16 40,783,000
Jun 3, 2024 80.20 80.61 74.12 77.06 77.06 61,558,000
May 31, 2024 81.60 81.96 76.00 78.45 78.45 74,080,000
May 30, 2024 83.20 84.52 81.52 82.79 82.79 47,476,000
May 29, 2024 85.86 86.38 82.71 83.97 83.97 49,323,000
May 28, 2024 89.90 90.96 86.50 87.47 87.47 62,351,000
May 24, 2024 85.80 89.92 83.86 88.39 88.39 68,504,000
May 23, 2024 93.45 97.23 83.57 84.74 84.74 114,602,000
May 22, 2024 91.01 91.17 86.25 87.33 87.33 56,322,000
May 21, 2024 88.90 93.99 87.78 89.89 89.89 59,188,000
May 20, 2024 90.20 92.53 87.00 90.39 90.39 53,631,000
May 17, 2024 92.52 93.20 87.80 88.79 88.79 51,924,000
May 16, 2024 92.40 97.10 90.10 90.44 90.44 70,098,000
May 15, 2024 84.40 95.45 83.53 95.24 95.24 97,529,000
May 14, 2024 77.50 82.92 76.68 82.24 82.24 49,962,000
May 13, 2024 81.08 81.20 76.26 78.28 78.28 28,147,000
May 10, 2024 81.74 83.34 79.32 79.85 79.85 37,913,000
May 9, 2024 82.85 83.09 79.05 79.97 79.97 38,821,000
May 8, 2024 80.24 84.38 80.04 82.26 82.26 37,196,000
May 7, 2024 81.10 83.42 80.63 81.93 81.93 40,793,000
May 6, 2024 79.18 83.31 78.69 83.04 83.04 53,428,000
May 3, 2024 77.00 80.16 76.80 78.27 78.27 52,329,000
May 2, 2024 76.72 76.82 70.91 76.25 76.25 64,962,000
May 1, 2024 77.74 78.14 70.00 73.83 73.83 135,363,000
Apr 30, 2024 87.60 91.08 85.11 85.88 85.88 73,693,000
Apr 29, 2024 83.90 89.78 83.00 89.04 89.04 58,663,000
Apr 26, 2024 79.92 86.10 78.81 85.74 85.74 70,680,000
Apr 25, 2024 72.60 79.69 72.11 78.74 78.74 50,817,000
Apr 24, 2024 78.90 80.70 73.71 75.47 75.47 67,404,000
Apr 23, 2024 73.00 79.34 71.41 76.19 76.19 83,426,000
Apr 22, 2024 73.19 73.38 67.10 71.70 71.70 93,035,000
Apr 19, 2024 87.10 89.08 71.10 71.36 71.36 172,385,000
Apr 18, 2024 96.19 97.30 91.75 92.85 92.85 43,007,000
Apr 17, 2024 99.20 102.03 94.94 96.01 96.01 71,675,000
Apr 16, 2024 90.13 98.15 89.30 97.63 97.63 71,214,000
Apr 15, 2024 91.20 93.64 88.11 88.28 88.28 42,011,000
Apr 12, 2024 92.03 92.50 89.40 89.85 89.85 33,322,000
Apr 11, 2024 91.20 94.54 90.72 93.73 93.73 36,770,000
Apr 10, 2024 87.61 92.40 87.11 90.85 90.85 41,373,000
Apr 9, 2024 92.50 93.72 88.10 90.42 90.42 40,322,000
Apr 8, 2024 96.25 96.40 90.20 92.85 92.85 43,167,000
Apr 5, 2024 96.80 98.20 93.20 94.80 94.80 53,445,000
Apr 4, 2024 103.07 105.72 95.62 95.80 95.80 58,166,000
Apr 3, 2024 97.50 104.25 96.58 101.56 101.56 61,824,000
Apr 2, 2024 100.00 101.26 97.51 100.99 100.99 42,301,000
Apr 1, 2024 101.00 106.90 100.50 103.71 103.71 51,852,000
Mar 28, 2024 100.86 103.30 99.70 101.00 101.00 34,631,000
Mar 27, 2024 104.21 104.78 98.63 102.33 102.33 52,578,000
Mar 26, 2024 108.70 110.61 102.21 102.51 102.51 63,563,000
Mar 25, 2024 97.28 107.27 96.70 104.28 104.28 70,172,000
Mar 22, 2024 95.45 98.55 94.72 97.27 97.27 50,691,000
Mar 21, 2024 93.80 99.44 90.62 97.16 97.16 85,630,000
Mar 20, 2024 90.00 90.55 85.50 89.65 89.65 76,457,000
Mar 19, 2024 88.86 92.50 86.30 91.10 91.10 104,844,000
Mar 18, 2024 110.70 114.78 95.21 100.07 100.07 115,307,000
Mar 15, 2024 112.35 113.56 106.63 106.88 106.88 169,640,000
Mar 14, 2024 117.50 119.56 111.06 113.01 113.01 62,445,000
Mar 13, 2024 114.87 119.80 112.23 118.81 118.81 58,760,000
Mar 12, 2024 112.43 116.63 109.40 116.30 116.30 67,473,000
Mar 11, 2024 110.03 111.10 102.50 108.02 108.02 71,155,000
Mar 8, 2024 121.20 122.90 109.20 114.00 114.00 117,506,000
Mar 7, 2024 113.30 116.21 109.03 115.98 115.98 88,243,000
Mar 6, 2024 115.80 116.95 109.20 112.47 112.47 118,933,000
Mar 5, 2024 103.50 109.75 97.61 109.08 109.08 133,044,000
Mar 4, 2024 103.90 115.50 102.03 107.43 107.43 201,621,000
Mar 1, 2024 88.19 92.70 88.10 90.55 90.55 108,816,000
Feb 29, 2024 83.90 89.05 83.90 86.61 86.61 88,429,000
Feb 28, 2024 82.00 84.65 81.20 81.65 81.65 60,325,000
Feb 27, 2024 86.29 86.90 81.40 85.11 85.11 69,104,000
Feb 26, 2024 88.45 89.60 83.00 87.63 87.63 96,078,000
Feb 23, 2024 93.82 99.50 82.40 86.00 86.00 193,844,000
Feb 22, 2024 86.50 100.35 83.40 97.55 97.55 253,727,000
Feb 21, 2024 74.97 77.25 70.81 73.42 73.42 149,629,000
Feb 20, 2024 79.00 80.20 69.25 78.76 78.76 254,126,000
Feb 16, 2024 104.55 107.79 80.11 80.33 80.33 340,383,000
Feb 15, 2024 94.50 100.64 91.77 100.40 100.40 252,406,000
Feb 14, 2024 82.33 88.60 82.09 88.06 88.06 201,286,000
Feb 13, 2024 75.00 80.00 74.55 79.15 79.15 144,805,000
Feb 12, 2024 76.13 81.00 74.51 77.30 77.30 168,723,000
Feb 9, 2024 71.00 74.52 70.89 74.03 74.03 108,348,000
Feb 8, 2024 67.08 71.45 66.61 69.80 69.80 94,137,000
Feb 7, 2024 67.50 69.98 66.00 68.36 68.36 123,330,000
Feb 6, 2024 67.30 68.60 62.58 68.16 68.16 184,890,000
Feb 5, 2024 58.99 67.00 58.79 66.33 66.33 175,964,000
Feb 2, 2024 59.25 60.60 56.50 57.96 57.96 121,896,000
Feb 1, 2024 54.00 58.76 53.60 58.35 58.35 136,096,000
Jan 31, 2024 50.33 54.60 50.33 52.96 52.96 119,973,000
Jan 30, 2024 54.73 55.44 50.12 51.30 51.30 179,564,000
Jan 29, 2024 47.57 49.57 47.19 49.57 49.57 115,251,000
Jan 26, 2024 46.71 48.33 45.97 47.42 47.42 50,356,000
Jan 25, 2024 47.61 48.37 46.61 47.56 47.56 67,173,000
Jan 24, 2024 47.13 49.68 46.02 47.02 47.02 121,170,000
Jan 23, 2024 43.60 45.83 41.65 45.74 45.74 96,772,000
Jan 22, 2024 45.63 48.59 41.02 43.62 43.62 188,233,000
Jan 19, 2024 34.76 42.87 33.89 42.34 42.34 231,125,000
Jan 18, 2024 33.00 33.40 30.65 31.14 31.14 48,751,000
Jan 17, 2024 32.05 32.20 30.58 31.82 31.82 35,858,000
Jan 16, 2024 34.06 35.20 32.43 32.63 32.63 47,329,000
Jan 12, 2024 34.55 34.95 33.83 33.96 33.96 22,892,000
Jan 11, 2024 34.48 35.52 33.07 34.33 34.33 41,729,000
Jan 10, 2024 34.70 35.80 33.22 34.24 34.24 53,454,000
Jan 9, 2024 31.83 34.92 31.72 34.37 34.37 67,033,000
Jan 8, 2024 29.49 32.18 29.35 32.03 32.03 42,626,000
Jan 5, 2024 28.88 29.89 28.76 29.21 29.21 23,431,000
Jan 4, 2024 28.05 29.55 27.63 28.88 28.88 23,111,000
Jan 3, 2024 27.73 28.79 27.65 28.06 28.06 16,776,000
Jan 2, 2024 28.00 28.70 27.59 28.55 28.55 19,042,000
Dec 29, 2023 29.15 29.33 28.02 28.43 28.43 21,044,000
Dec 28, 2023 29.36 29.73 29.06 29.15 29.15 12,651,000
Dec 27, 2023 29.80 29.90 29.08 29.50 29.50 14,117,000
Dec 26, 2023 29.09 29.67 28.74 29.43 29.43 24,221,000
Dec 22, 2023 30.76 30.92 28.50 28.97 28.97 44,395,000
Dec 21, 2023 30.89 31.40 30.07 30.42 30.42 25,084,000
Dec 20, 2023 31.55 32.06 30.11 30.21 30.21 31,229,000
Dec 19, 2023 31.50 32.13 30.80 31.59 31.59 40,143,000
Dec 18, 2023 30.44 32.76 30.30 32.22 32.22 57,410,000
Dec 15, 2023 29.50 30.19 29.25 30.01 30.01 37,527,000
Dec 14, 2023 27.80 29.63 27.79 29.44 29.44 45,441,000
Dec 13, 2023 26.70 27.56 26.25 27.33 27.33 27,358,000
Dec 12, 2023 26.16 26.85 25.83 26.54 26.54 21,783,000
Dec 11, 2023 26.30 27.07 25.70 26.23 26.23 31,360,000
Dec 8, 2023 25.50 27.42 25.46 27.26 27.26 31,575,000
Dec 7, 2023 25.55 25.85 25.13 25.61 25.61 23,997,000
Dec 6, 2023 26.75 26.81 25.34 25.34 25.34 28,599,000
Dec 5, 2023 26.34 26.99 25.97 26.30 26.30 25,598,000
Dec 4, 2023 26.72 26.92 25.68 26.64 26.64 29,598,000
Dec 1, 2023 26.23 27.07 26.02 26.96 26.96 42,976,000
Nov 30, 2023 28.99 29.17 26.77 27.35 27.35 40,837,000

Related Tickers

DELL Dell Technologies Inc.
127.59
+2.58%
 
IONQ IonQ, Inc.
36.50
+13.32%
 
HPQ HP Inc.
35.43
+2.22%
 
RGTI Rigetti Computing, Inc.
3.0500
+27.08%
 
QUBT Quantum Computing Inc.
7.06
+4.59%
 
QMCO Quantum Corporation
17.41
-2.52%
 
QBTS D-Wave Quantum Inc.
3.0200
+10.22%
 
ANET Arista Networks, Inc.
405.82
+0.88%
 
RCAT Red Cat Holdings, Inc.
11.77
+26.97%
 
UAVS AgEagle Aerial Systems, Inc.
8.70
+42.16%