Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial
→ Eureka! My Biggest Trading Breakthrough in 30 Years (From WealthPress) (Ad) Free SMCI Stock Alerts

Super Micro Computer (SMCI) Stock Chart & Stock Price History

$419.74
+17.34 (+4.31%)
(As of 09/27/2024 ET)
Compare

Super Micro Computer Stock Price Performance

5 Day
Performance
-7.73%
1 Month
Performance
-22.95%
3 Month
Performance
-52.61%
6 Month
Performance
-58.77%
Year-To-Date
Performance
+48.43%
1 Year
Performance
+63.83%
Ad Chaikin Analytics
Prepare for an election day stock surprise
During his 50 years on Wall Street, legendary stockpicker Marc Chaikin traded through 13 presidential elections. But that's nothing compared to his new election stock warning.
For all the details, including the #1 stock to SELL before Election Day, click here.

SMCI Stock Chart for Friday, September, 27, 2024

SMCI Chart by TradingView

Super Micro Computer Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/26/2024$458.15$402.40
-12.17%		$484.36$373.0123.89 million shs$22.51 billion
09/25/2024$463.61$458.15
-1.18%		$476.71$457.924.98 million shs$25.62 billion
09/24/2024$465.94$463.61
-0.50%		$473.62$452.265.34 million shs$25.93 billion
09/23/2024$457.27$465.94
+1.90%		$483.51$448.887.12 million shs$26.06 billion
09/20/2024$437.20$457.27
+4.59%		$458.18$436.217.45 million shs$25.58 billion
09/19/2024$436.88$437.20
+0.07%		$457.61$435.584.94 million shs$24.45 billion
Eureka! My Biggest Trading Breakthrough in 30 Years (Ad)

New Discovery Leads to the Biggest Breakthrough of My 30-Year Trading Career It’s called the “Win-Both-Ways” trade… And on Friday, September 27th at 12:00 PM ET I’m exposing it to the world for the first time ever.

Click here to watch before it’s too late…
09/18/2024$439.38$436.88
-0.57%		$460.95$436.155.75 million shs$24.43 billion
09/17/2024$449.10$439.38
-2.16%		$457.88$435.433.64 million shs$24.57 billion
09/16/2024$457.16$449.10
-1.76%		$457.16$433.554.30 million shs$25.12 billion
09/13/2024$442.13$457.16
+3.40%		$469.50$438.966.99 million shs$25.57 billion
09/12/2024$445.40$442.13
-0.73%		$449.50$431.724.93 million shs$24.73 billion
09/11/2024$412.72$445.40
+7.92%		$446.00$411.227.33 million shs$24.91 billion
09/10/2024$409.87$412.72
+0.70%		$418.88$400.734.94 million shs$23.08 billion
09/09/2024$386.46$409.87
+6.06%		$417.77$387.518.01 million shs$22.92 billion
09/06/2024$414.60$386.46
-6.79%		$406.69$382.809.03 million shs$21.62 billion
09/05/2024$423.47$414.60
-2.09%		$421.80$406.836.19 million shs$23.19 billion
09/04/2024$441.78$423.47
-4.14%		$435.40$408.407.15 million shs$23.68 billion
09/03/2024$437.70$441.78
+0.93%		$464.26$429.009.71 million shs$24.71 billion
09/02/2024$437.70$437.70$459.30$419.5510.93 million shs$24.48 billion
08/30/2024$448.82$437.70
-2.48%		$459.30$419.5510.88 million shs$24.48 billion
08/29/2024$443.49$448.82
+1.20%		$475.33$435.3613.04 million shs$25.10 billion
08/28/2024$547.64$443.49
-19.02%		$487.00$395.1836.84 million shs$24.81 billion
08/27/2024$562.51$547.64
-2.64%		$557.00$513.6611.66 million shs$30.63 billion
08/26/2024$613.24$562.51
-8.27%		$618.18$555.249.02 million shs$31.46 billion
08/23/2024$604.82$613.24
+1.39%		$626.98$603.885.31 million shs$34.30 billion
08/22/2024$623.78$604.82
-3.04%		$630.81$602.246.11 million shs$33.83 billion
08/21/2024$610.91$623.78
+2.11%		$628.75$601.785.72 million shs$34.89 billion
08/20/2024$623.62$610.91
-2.04%		$630.50$598.386.05 million shs$34.17 billion
08/19/2024$628.80$623.62
-0.82%		$629.79$595.356.87 million shs$34.88 billion
08/16/2024$626.69$628.80
+0.34%		$639.73$612.078.05 million shs$35.17 billion
08/15/2024$577.09$626.69
+8.59%		$636.75$573.199.51 million shs$35.05 billion
08/14/2024$567.43$577.09
+1.70%		$585.31$546.366.86 million shs$32.28 billion
08/13/2024$540.98$567.43
+4.89%		$583.87$548.638.06 million shs$31.74 billion
08/12/2024$508.76$540.98
+6.33%		$564.00$510.479.16 million shs$30.26 billion
08/09/2024$509.94$508.76
-0.23%		$514.96$492.045.91 million shs$28.46 billion
08/08/2024$492.70$509.94
+3.50%		$528.62$478.5611.75 million shs$28.52 billion
08/07/2024$616.94$492.70
-20.14%		$547.00$488.8918.05 million shs$27.56 billion
08/06/2024$608.83$616.94
+1.33%		$628.79$588.8310.88 million shs$34.51 billion
08/05/2024$624.65$608.83
-2.53%		$626.74$529.607.05 million shs$34.05 billion
08/02/2024$672.24$624.65
-7.08%		$636.98$582.467.66 million shs$34.94 billion
How a $200,000 Mistake Unlocked a $118 Billion Gold Treasure (Ad)

The window of opportunity on this gold stock is closing fast. Once word gets out, it may be too late.

Click here now to learn how you can position yourself for potentially massive gains.
08/01/2024$701.65$672.24
-4.19%		$724.45$658.585.41 million shs$37.60 billion
07/31/2024$666.31$701.65
+5.30%		$720.56$692.044.92 million shs$39.24 billion
07/30/2024$697.73$666.31
-4.50%		$706.20$656.314.87 million shs$37.27 billion
07/29/2024$712.19$697.73
-2.03%		$730.00$692.313.91 million shs$39.02 billion
07/26/2024$695.61$712.19
+2.38%		$724.29$697.554.38 million shs$39.83 billion
07/25/2024$711.56$695.61
-2.24%		$720.50$663.237.04 million shs$38.91 billion
07/24/2024$783.22$711.56
-9.15%		$773.65$705.116.75 million shs$39.80 billion
07/23/2024$786.28$783.22
-0.39%		$805.47$762.194.15 million shs$43.81 billion
07/22/2024$796.78$786.28
-1.32%		$808.02$765.404.92 million shs$43.98 billion
07/19/2024$801.61$796.78
-0.60%		$821.92$778.328.34 million shs$44.56 billion
07/18/2024$816.31$801.61
-1.80%		$834.95$774.075.90 million shs$44.83 billion
07/17/2024$876.96$816.31
-6.92%		$846.65$814.805.73 million shs$45.66 billion
07/16/2024$897.68$876.96
-2.31%		$903.98$866.014.36 million shs$49.05 billion
07/15/2024$909.96$897.68
-1.35%		$963.30$882.228.65 million shs$50.21 billion
07/12/2024$889.22$909.96
+2.33%		$926.00$876.005.15 million shs$50.89 billion
07/11/2024$899.98$889.22
-1.20%		$915.00$865.925.64 million shs$49.73 billion
07/10/2024$895.61$899.98
+0.49%		$913.98$873.365.03 million shs$50.34 billion
07/09/2024$899.34$895.61
-0.41%		$934.55$883.026.53 million shs$50.09 billion
07/08/2024$846.58$899.34
+6.23%		$926.88$860.059.80 million shs$50.30 billion
07/05/2024$847.00$846.58
-0.05%		$866.70$828.254.80 million shs$47.35 billion
07/04/2024$847.00$847.00$857.19$821.013.20 million shs$47.37 billion
07/03/2024$837.17$847.00
+1.17%		$857.10$821.013.20 million shs$47.37 billion
07/02/2024$812.32$837.17
+3.06%		$850.92$796.295.49 million shs$46.82 billion
07/01/2024$819.35$812.32
-0.86%		$832.00$773.887.12 million shs$45.43 billion
06/28/2024$890.36$819.35
-7.98%		$899.88$816.0016.48 million shs$45.83 billion
06/27/2024$831.16$890.36
+7.12%		$892.78$825.627.14 million shs$49.80 billion
06/26/2024$843.12$831.16
-1.42%		$852.14$808.274.54 million shs$46.49 billion

Related Companies:

This page (NASDAQ:SMCI) was last updated on 9/27/2024 by MarketBeat.com Staff
From Our Partners
The Bible Says it Clear As Day
It came to me clear-as-day thanks to the Bible… in the Parable of Talents, in the book of Matthew… This pa...
Prosperity Research | Sponsored
10X More Profitable Than Physical Gold?
The smart money is piling into gold and gold stocks. There's a backdoor gold play that could deliver 10 TIM...
Monument Traders Alliance | Sponsored
Prepare for an election day stock surprise
During his 50 years on Wall Street, legendary stockpicker Marc Chaikin traded through 13 presidential election...
Chaikin Analytics | Sponsored
FDA’s hidden signal greenlights biotech winners — 97% of the time
The FDA has started to quietly send out a signal … That has given investors a 97% chance of making money. ...
Weiss Ratings | Sponsored
Alex's "Next Magnificent Seven" Stocks
Today Alex Green is releasing his new breakdown of AI's "Next Magnificent Seven." So please make some time ...
The Oxford Club | Sponsored
Buffett Dumps $982 Million in BofA Stock—What Does He Know?
Buffett's been eerily quiet about his reasons, but his actions speak volumes. When someone with his track reco...
Genesis Gold Group | Sponsored
Kamala’s Dirty Election Move… Revealed
According to former advisor to the CIA, the Pentagon and the White House Jim Rickards… Kamala and her puppe...
Paradigm Press | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored