Super Micro Computer, Inc. - SMCI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 22, 2024	30.84	33.15	33.15	34.37	30.5	137.2M
November 21, 2024	27.68	29.7	29.7	30.5	26.51	117.23M
November 20, 2024	27.29	25.8	25.8	27.71	24.82	105.37M
November 19, 2024	27.11	27.74	27.74	29.39	25.61	180.64M
November 18, 2024	20.03	21.69	21.69	22.7	20	72.56M
November 15, 2024	17.8	17.67	17.67	18.52	17.62	19.19M
November 14, 2024	17.99	18.01	18.01	19.24	17.36	95.15M
November 13, 2024	21.01	20.63	20.63	21.8	20.6	33.77M
November 12, 2024	22.11	21.99	21.99	23.06	21.94	23.71M
November 11, 2024	22.35	23.23	23.23	23.66	21.3	71.26M
November 08, 2024	25.69	24.52	24.52	26.25	23.76	60.55M
November 07, 2024	22.48	25.47	25.47	25.78	22.11	87.19M
November 06, 2024	20.87	22.7	22.7	23	20.2	121.54M
November 05, 2024	25.98	27.7	27.7	28	25.1	81.82M
November 04, 2024	24.89	26.03	26.03	27.97	23.9	92.05M
November 01, 2024	27.6	26.4	26.4	28.74	26.23	68.53M
October 31, 2024	30.06	29.11	29.11	30.89	27.22	127.34M
October 30, 2024	34.85	33.07	33.07	38	32.2	236.42M
October 29, 2024	47.67	49.12	49.12	49.7	46.75	34.62M
October 28, 2024	47.8	47.72	47.72	48.72	47.28	27.05M
October 25, 2024	46.68	47.29	47.29	48.4	46.46	31.5M
October 24, 2024	45.67	46.22	46.22	47.24	45.63	23.13M
October 23, 2024	45.44	45.02	45.02	46.14	44.61	18.7M
October 22, 2024	47.79	45.97	45.97	48.18	44.81	41.25M
October 21, 2024	47.39	47.82	47.82	48.88	46.93	35.83M
October 18, 2024	48.08	48.78	48.78	48.95	47.32	10.98M
October 17, 2024	50.4	47.58	47.58	50.61	47.15	46.81M
October 16, 2024	48.3	48.75	48.75	50.35	47.26	50.14M
October 15, 2024	47.35	47.76	47.76	48.61	45.73	38.02M
October 14, 2024	48.18	47.39	47.39	49.46	46.44	43.18M
October 11, 2024	45.83	47.8	47.8	48.15	45.75	34.53M
October 10, 2024	45.8	46.18	46.18	46.99	44.4	33.69M
October 09, 2024	45.85	47.29	47.29	49.35	45.53	64.55M
October 08, 2024	50.09	45.35	45.35	50.1	44.06	106.19M
October 07, 2024	41.53	47.38	47.38	47.88	41.51	36.43M
October 04, 2024	42.3	40.75	40.75	42.92	40.53	19.82M
October 03, 2024	41.8	42.85	42.85	44.23	41.7	14.63M
October 02, 2024	40.01	40.3	40.3	40.48	39.84	3.75M
October 01, 2024	41.75	40.55	40.55	42.74	40	29.55M
September 30, 2024	41.35	41.64	41.64	43.8	41.25	68.4M
September 27, 2024	40	41.97	41.97	42.4	40	107.42M
September 26, 2024	47.16	40.24	40.24	48.44	37.3	239.23M
September 25, 2024	46.5	45.82	45.82	47.67	45.79	49.99M
September 24, 2024	46.51	46.36	46.36	47.36	45.23	53.49M
September 23, 2024	45.06	46.59	46.59	48.35	44.89	71.53M
September 20, 2024	43.92	45.73	45.73	45.82	43.62	76.34M
September 19, 2024	45.51	43.72	43.72	45.76	43.56	49.49M
September 18, 2024	44.37	43.69	43.69	46.1	43.62	57.56M
September 17, 2024	45.28	43.94	43.94	45.79	43.53	36.49M
September 16, 2024	44.72	44.91	44.91	45.72	43.36	43.03M
September 13, 2024	44.29	45.72	45.72	46.95	43.9	69.97M
September 12, 2024	44.13	44.21	44.21	44.95	43.17	49.41M
September 11, 2024	41.6	44.54	44.54	44.6	41.12	73.38M
September 10, 2024	41.07	41.27	41.27	41.89	40.07	49.48M
September 09, 2024	39.27	40.99	40.99	41.78	38.75	80.22M
September 06, 2024	40.2	38.65	38.65	40.67	38.28	90.48M
September 05, 2024	41.14	41.46	41.46	42.19	40.68	61.99M
September 04, 2024	42.01	42.35	42.35	43.54	40.84	71.63M
September 03, 2024	43.01	44.18	44.18	46.44	42.87	97.22M
August 30, 2024	45.8	43.77	43.77	45.93	41.96	109.33M

Super Micro Computer, Inc. (SMCI) NASDAQ