-
5 DAY PERFORMANCE
+5.38% -
1 MONTH PERFORMANCE
+4.53% -
3 MONTH PERFORMANCE
-47.48% -
6 MONTH PERFORMANCE
-46.81% -
YEAR-TO-DATE PERFORMANCE
+68.10% -
1 YEAR PERFORMANCE
+67.57%
Super Micro Computer, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/11/2024 | $45.83 | $47.80 (4.3%) | $48.15 | $45.75 | 40.75 M | $2.81 B |
| 10/10/2024 | $45.80 | $46.47 (1.46%) | $47.00 | $44.40 | 40.61 M | $2.73 B |
| 10/09/2024 | $45.85 | $47.29 (3.14%) | $49.35 | $45.53 | 65.38 M | $2.78 B |
| 10/08/2024 | $50.09 | $45.35 (-9.46%) | $50.10 | $44.06 | 106.19 M | $2.66 B |
| 10/07/2024 | $41.53 | $47.74 (14.95%) | $48.50 | $41.51 | 104.77 M | $2.80 B |
| 10/04/2024 | $42.30 | $41.23 (-2.53%) | $42.92 | $40.52 | 31.03 M | $2.42 B |
| 10/03/2024 | $41.80 | $41.55 (-0.6%) | $44.23 | $41.26 | 30.47 M | $2.44 B |
| 10/02/2024 | $40.01 | $42.00 (4.97%) | $42.06 | $39.84 | 22.03 M | $2.46 B |
| 10/01/2024 | $41.75 | $40.55 (-2.87%) | $42.74 | $40.00 | 30.60 M | $2.38 B |
| 09/30/2024 | $41.35 | $41.64 (0.7%) | $43.80 | $41.25 | 68.40 M | $2.44 B |
| 09/27/2024 | $40.00 | $41.97 (4.92%) | $42.40 | $40.00 | 107.42 M | $2.46 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 | $27.35 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 | $24.05 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 |
| 08/22/2024 | $62.94 | $60.48 (-3.91%) | $63.08 | $60.22 | 61.15 M | $35.50 B |
| 08/21/2024 | $61.29 | $62.38 (1.78%) | $62.88 | $60.18 | 57.38 M | $36.61 B |
| 08/20/2024 | $61.67 | $61.09 (-0.94%) | $63.05 | $59.84 | 60.60 M | $35.85 B |
| 08/19/2024 | $62.20 | $62.36 (0.26%) | $62.98 | $59.53 | 68.80 M | $36.60 B |
| 08/16/2024 | $62.40 | $62.88 (0.77%) | $63.97 | $61.21 | 80.61 M | $36.90 B |
| 08/15/2024 | $58.45 | $62.67 (7.22%) | $63.68 | $57.32 | 95.60 M | $36.78 B |
| 08/14/2024 | $58.41 | $57.71 (-1.2%) | $58.53 | $54.64 | 70.01 M | $33.87 B |
| 08/13/2024 | $56.38 | $56.74 (0.64%) | $58.39 | $54.86 | 81.16 M | $33.30 B |
| 08/12/2024 | $51.11 | $54.10 (5.85%) | $56.40 | $51.05 | 91.75 M | $31.75 B |
| 08/09/2024 | $51.04 | $50.88 (-0.31%) | $51.50 | $49.20 | 59.19 M | $29.86 B |
| 08/08/2024 | $49.70 | $50.99 (2.6%) | $52.86 | $47.86 | 118.24 M | $29.93 B |
| 08/07/2024 | $53.25 | $49.27 (-7.47%) | $54.70 | $48.89 | 181.21 M | $28.92 B |
| 08/06/2024 | $61.60 | $61.69 (0.15%) | $62.88 | $58.88 | 111.23 M | $36.21 B |
| 08/05/2024 | $53.56 | $60.88 (13.67%) | $62.67 | $52.95 | 70.79 M | $35.73 B |
| 08/02/2024 | $63.00 | $62.47 (-0.84%) | $63.70 | $58.25 | 77.15 M | $36.66 B |
| 08/01/2024 | $70.46 | $67.22 (-4.6%) | $72.44 | $65.86 | 54.32 M | $39.45 B |
| 07/31/2024 | $71.00 | $70.17 (-1.17%) | $72.06 | $69.18 | 49.68 M | $41.18 B |
| 07/30/2024 | $70.50 | $66.63 (-5.49%) | $70.70 | $65.63 | 48.96 M | $39.10 B |
| 07/29/2024 | $72.07 | $69.77 (-3.19%) | $73.00 | $69.23 | 39.20 M | $40.95 B |
| 07/26/2024 | $71.06 | $71.22 (0.23%) | $72.43 | $69.76 | 43.82 M | $41.80 B |
| 07/25/2024 | $70.00 | $69.56 (-0.63%) | $72.05 | $66.32 | 70.48 M | $40.82 B |
| 07/24/2024 | $76.50 | $71.16 (-6.98%) | $77.36 | $70.51 | 67.81 M | $41.76 B |
| 07/23/2024 | $77.85 | $78.32 (0.6%) | $80.55 | $76.22 | 42.11 M | $45.97 B |
| 07/22/2024 | $80.64 | $78.63 (-2.49%) | $80.87 | $76.54 | 49.29 M | $46.15 B |
| 07/19/2024 | $78.82 | $79.68 (1.09%) | $82.19 | $77.83 | 83.51 M | $46.76 B |
| 07/18/2024 | $83.11 | $80.16 (-3.55%) | $83.50 | $77.41 | 59.70 M | $47.04 B |
| 07/17/2024 | $84.55 | $81.63 (-3.45%) | $84.67 | $81.48 | 57.59 M | $47.91 B |
| 07/16/2024 | $90.13 | $87.70 (-2.7%) | $90.40 | $86.60 | 43.65 M | $51.47 B |
| 07/15/2024 | $94.00 | $89.77 (-4.5%) | $96.33 | $88.20 | 86.77 M | $52.68 B |