-
5 DAY PERFORMANCE
+53.95% -
1 MONTH PERFORMANCE
-26.90% -
3 MONTH PERFORMANCE
-45.92% -
6 MONTH PERFORMANCE
-60.87% -
YEAR-TO-DATE PERFORMANCE
+16.64% -
1 YEAR PERFORMANCE
+15.66%
Super Micro Computer, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $30.84 | $33.15 (7.49%) | $34.37 | $30.50 | 158.05 M | $19.46 B |
| 11/21/2024 | $27.68 | $29.70 (7.3%) | $30.50 | $26.51 | 118.03 M | $17.43 B |
| 11/20/2024 | $27.29 | $25.80 (-5.46%) | $27.71 | $24.82 | 105.37 M | $15.14 B |
| 11/19/2024 | $27.11 | $28.27 (4.28%) | $29.50 | $25.61 | 235.28 M | $16.59 B |
| 11/18/2024 | $20.03 | $21.54 (7.54%) | $23.88 | $20.00 | 198.08 M | $12.64 B |
| 11/15/2024 | $17.80 | $18.58 (4.38%) | $18.79 | $17.25 | 74.03 M | $10.90 B |
| 11/14/2024 | $17.99 | $18.01 (0.11%) | $19.24 | $17.36 | 95.15 M | $10.57 B |
| 11/13/2024 | $21.01 | $20.33 (-3.24%) | $21.80 | $20.27 | 55.53 M | $11.93 B |
| 11/12/2024 | $22.11 | $21.70 (-1.85%) | $23.06 | $21.58 | 44.02 M | $12.74 B |
| 11/11/2024 | $22.35 | $23.23 (3.94%) | $23.66 | $21.30 | 71.26 M | $13.63 B |
| 11/08/2024 | $25.69 | $24.52 (-4.55%) | $26.25 | $23.76 | 60.55 M | $14.39 B |
| 11/07/2024 | $22.48 | $25.48 (13.35%) | $25.78 | $22.11 | 88.23 M | $14.95 B |
| 11/06/2024 | $20.87 | $22.70 (8.77%) | $23.00 | $20.20 | 122.89 M | $13.32 B |
| 11/05/2024 | $25.98 | $27.70 (6.62%) | $28.00 | $25.10 | 106.63 M | $16.26 B |
| 11/04/2024 | $24.89 | $26.03 (4.58%) | $27.97 | $23.90 | 92.05 M | $15.28 B |
| 11/01/2024 | $27.60 | $26.05 (-5.62%) | $28.75 | $25.71 | 102.74 M | $15.29 B |
| 10/31/2024 | $30.06 | $29.11 (-3.16%) | $30.89 | $27.22 | 129.89 M | $17.08 B |
| 10/30/2024 | $34.85 | $33.07 (-5.11%) | $38.00 | $32.20 | 236.42 M | $19.41 B |
| 10/29/2024 | $47.67 | $49.12 (3.04%) | $49.70 | $46.75 | 35.23 M | $28.83 B |
| 10/28/2024 | $47.80 | $47.72 (-0.17%) | $48.72 | $47.28 | 27.23 M | $28.01 B |
| 10/25/2024 | $46.68 | $47.27 (1.26%) | $48.40 | $46.46 | 32.28 M | $27.74 B |
| 10/24/2024 | $45.67 | $46.23 (1.23%) | $47.24 | $45.63 | 23.72 M | $27.13 B |
| 10/23/2024 | $45.44 | $45.36 (-0.18%) | $46.14 | $44.61 | 24.30 M | $26.62 B |
| 10/22/2024 | $47.79 | $45.97 (-3.81%) | $48.18 | $44.81 | 41.25 M | $26.98 B |
| 10/21/2024 | $47.39 | $47.80 (0.87%) | $48.88 | $46.93 | 36.22 M | $28.05 B |
| 10/18/2024 | $48.08 | $47.26 (-1.71%) | $48.98 | $47.01 | 31.93 M | $27.74 B |
| 10/17/2024 | $50.40 | $47.59 (-5.58%) | $50.61 | $47.15 | 47.79 M | $27.93 B |
| 10/16/2024 | $48.30 | $48.75 (0.93%) | $50.35 | $47.26 | 50.14 M | $28.61 B |
| 10/15/2024 | $47.35 | $47.76 (0.87%) | $48.61 | $45.73 | 38.23 M | $28.03 B |
| 10/14/2024 | $48.18 | $47.39 (-1.64%) | $49.46 | $46.44 | 45.23 M | $27.81 B |
| 10/11/2024 | $45.83 | $47.80 (4.3%) | $48.15 | $45.75 | 40.75 M | $28.05 B |
| 10/10/2024 | $45.80 | $46.47 (1.46%) | $47.00 | $44.40 | 40.61 M | $27.27 B |
| 10/09/2024 | $45.85 | $47.29 (3.14%) | $49.35 | $45.53 | 65.38 M | $27.75 B |
| 10/08/2024 | $50.09 | $45.35 (-9.46%) | $50.10 | $44.06 | 106.19 M | $26.62 B |
| 10/07/2024 | $41.53 | $47.74 (14.95%) | $48.50 | $41.51 | 104.77 M | $28.02 B |
| 10/04/2024 | $42.30 | $41.23 (-2.53%) | $42.92 | $40.52 | 31.03 M | $24.20 B |
| 10/03/2024 | $41.80 | $41.55 (-0.6%) | $44.23 | $41.26 | 30.47 M | $24.38 B |
| 10/02/2024 | $40.01 | $42.00 (4.97%) | $42.06 | $39.84 | 22.03 M | $24.65 B |
| 10/01/2024 | $41.75 | $40.55 (-2.87%) | $42.74 | $40.00 | 30.60 M | $23.80 B |
| 09/30/2024 | $41.35 | $41.64 (0.7%) | $43.80 | $41.25 | 68.40 M | $24.44 B |
| 09/27/2024 | $40.00 | $41.97 (4.92%) | $42.40 | $40.00 | 107.42 M | $24.63 B |
| 09/26/2024 | $47.16 | $40.24 (-14.67%) | $48.44 | $37.30 | 239.23 M | $23.62 B |
| 09/25/2024 | $46.50 | $45.82 (-1.46%) | $47.67 | $45.79 | 49.99 M | $26.89 B |
| 09/24/2024 | $46.51 | $46.36 (-0.32%) | $47.36 | $45.23 | 53.49 M | $27.21 B |
| 09/23/2024 | $45.06 | $46.59 (3.4%) | $48.35 | $44.89 | 71.53 M | $27.34 B |
| 09/20/2024 | $43.92 | $45.73 (4.12%) | $45.82 | $43.62 | 76.34 M | $26.84 B |
| 09/19/2024 | $45.51 | $43.72 (-3.93%) | $45.76 | $43.56 | 49.49 M | $25.66 B |
| 09/18/2024 | $44.37 | $43.69 (-1.53%) | $46.10 | $43.62 | 57.56 M | $25.64 B |
| 09/17/2024 | $45.28 | $43.94 (-2.96%) | $45.79 | $43.53 | 36.49 M | $25.79 B |
| 09/16/2024 | $44.72 | $44.91 (0.42%) | $45.72 | $43.36 | 43.03 M | $26.36 B |
| 09/13/2024 | $44.29 | $45.72 (3.23%) | $46.95 | $43.90 | 69.97 M | $26.83 B |
| 09/12/2024 | $44.13 | $44.21 (0.18%) | $44.95 | $43.17 | 49.41 M | $25.95 B |
| 09/11/2024 | $41.60 | $44.54 (7.07%) | $44.60 | $41.12 | 73.38 M | $26.14 B |
| 09/10/2024 | $41.07 | $41.27 (0.49%) | $41.89 | $40.07 | 49.48 M | $24.22 B |
| 09/09/2024 | $39.27 | $40.99 (4.38%) | $41.78 | $38.75 | 80.22 M | $24.06 B |
| 09/06/2024 | $40.20 | $38.65 (-3.86%) | $40.67 | $38.28 | 90.48 M | $22.68 B |
| 09/05/2024 | $41.14 | $41.46 (0.78%) | $42.19 | $40.68 | 61.99 M | $24.33 B |
| 09/04/2024 | $42.01 | $42.35 (0.81%) | $43.54 | $40.84 | 71.63 M | $24.85 B |
| 09/03/2024 | $43.01 | $44.18 (2.72%) | $46.44 | $42.87 | 97.22 M | $25.93 B |
| 08/30/2024 | $45.80 | $43.77 (-4.43%) | $45.93 | $41.96 | 109.33 M | $25.69 B |
| 08/29/2024 | $43.59 | $44.88 (2.96%) | $47.53 | $43.54 | 130.53 M | $26.34 B |
| 08/28/2024 | $48.59 | $44.35 (-8.73%) | $48.75 | $39.52 | 369.74 M | $26.03 B |
| 08/27/2024 | $51.89 | $54.76 (5.53%) | $55.70 | $51.35 | 116.84 M | $32.14 B |
| 08/26/2024 | $61.00 | $56.25 (-7.79%) | $61.82 | $55.52 | 90.39 M | $33.01 B |
| 08/23/2024 | $61.12 | $61.32 (0.33%) | $62.70 | $60.39 | 53.37 M | $35.99 B |