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
→ Retire off just one stock ticker? (From Behind the Markets) (Ad) Free SMCI Stock Alerts

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

$416.40
-3.34 (-0.80%)
(As of 09/30/2024 ET)
Compare

Super Micro Computer Stock Price Performance

5 Day
Performance
+8,988.73%
1 Month
Performance
+9,413.37%
3 Month
Performance
+4,982.08%
6 Month
Performance
+4,022.65%
Year-To-Date
Performance
+14,548.56%
1 Year
Performance
+15,084.89%
Ad DTI
I want to be very real with you
Listen, I don’t come at my readers this direct very often, but here goes nothing: There is one strategy that has helped change my life and I’d like to think it has changed the lives of some of my readers, too. We’ve had success stories but I won’t even show you here because I don’t want you to get unrealistic expectations since individual results do vary. But the point is, this thing is the real deal. There’s a reason I consider it my flagship, even with all the market advantages I’ve discovered in recent years.
Watch this URGENT training here! 

SMCI Stock Chart for Tuesday, October, 1, 2024

SMCI Chart by TradingView

Super Micro Computer Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/30/2024$4.20$416.40
+9,820.43%		$437.98$412.466.83 million shs$23.29 billion
09/27/2024$4.02$4.20
+4.31%		$4.24$4.001.07 billion shs$23.48 billion
09/26/2024$4.58$4.02
-12.17%		$4.84$3.732.39 billion shs$22.51 billion
09/25/2024$4.64$4.58
-1.18%		$4.77$4.58498.01 million shs$25.62 billion
09/24/2024$4.66$4.64
-0.50%		$4.74$4.52533.95 million shs$25.93 billion
09/23/2024$4.57$4.66
+1.90%		$4.84$4.49711.99 million shs$26.06 billion
We’re in a code red crisis and 99% of Americans are clueless (Ad)

right now governments around the world are stockpiling this resource at the fastest rate in DECADES! Discover what that resource is… (Spoiler: It's NOT what you might think.)

And how YOU can prepare for the next 2024 BOOM here! 
09/20/2024$4.37$4.57
+4.59%		$4.58$4.36745.45 million shs$25.58 billion
09/19/2024$4.37$4.37
+0.07%		$4.58$4.36493.93 million shs$24.45 billion
09/18/2024$4.39$4.37
-0.57%		$4.61$4.36574.59 million shs$24.43 billion
09/17/2024$4.49$4.39
-2.16%		$4.58$4.35363.98 million shs$24.57 billion
09/16/2024$4.57$4.49
-1.76%		$4.57$4.34429.60 million shs$25.12 billion
09/13/2024$4.42$4.57
+3.40%		$4.69$4.39698.86 million shs$25.57 billion
09/12/2024$4.45$4.42
-0.73%		$4.50$4.32493.39 million shs$24.73 billion
09/11/2024$4.13$4.45
+7.92%		$4.46$4.11732.69 million shs$24.91 billion
09/10/2024$4.10$4.13
+0.70%		$4.19$4.01493.98 million shs$23.08 billion
09/09/2024$3.86$4.10
+6.06%		$4.18$3.88800.73 million shs$22.92 billion
09/06/2024$4.15$3.86
-6.79%		$4.07$3.83903.32 million shs$21.62 billion
09/05/2024$4.23$4.15
-2.09%		$4.22$4.07619.13 million shs$23.19 billion
09/04/2024$4.42$4.23
-4.14%		$4.35$4.08715.23 million shs$23.68 billion
09/03/2024$4.38$4.42
+0.93%		$4.64$4.29971.12 million shs$24.71 billion
09/02/2024$4.38$4.38$4.59$4.201.09 billion shs$24.48 billion
08/30/2024$4.49$4.38
-2.48%		$4.59$4.201.09 billion shs$24.48 billion
08/29/2024$4.43$4.49
+1.20%		$4.75$4.351.30 billion shs$25.10 billion
08/28/2024$5.48$4.43
-19.02%		$4.87$3.953.68 billion shs$24.81 billion
08/27/2024$5.63$5.48
-2.64%		$5.57$5.141.17 billion shs$30.63 billion
08/26/2024$6.13$5.63
-8.27%		$6.18$5.55902.28 million shs$31.46 billion
08/23/2024$6.05$6.13
+1.39%		$6.27$6.04531.01 million shs$34.30 billion
08/22/2024$6.24$6.05
-3.04%		$6.31$6.02611.02 million shs$33.83 billion
08/21/2024$6.11$6.24
+2.11%		$6.29$6.02572.49 million shs$34.89 billion
08/20/2024$6.24$6.11
-2.04%		$6.31$5.98604.98 million shs$34.17 billion
08/19/2024$6.29$6.24
-0.82%		$6.30$5.95686.84 million shs$34.88 billion
08/16/2024$6.27$6.29
+0.34%		$6.40$6.12805.26 million shs$35.17 billion
08/15/2024$5.77$6.27
+8.59%		$6.37$5.73951.24 million shs$35.05 billion
08/14/2024$5.67$5.77
+1.70%		$5.85$5.46685.54 million shs$32.28 billion
08/13/2024$5.41$5.67
+4.89%		$5.84$5.49805.75 million shs$31.74 billion
08/12/2024$5.09$5.41
+6.33%		$5.64$5.10916.26 million shs$30.26 billion
08/09/2024$5.10$5.09
-0.23%		$5.15$4.92591.14 million shs$28.46 billion
08/08/2024$4.93$5.10
+3.50%		$5.29$4.791.17 billion shs$28.52 billion
08/07/2024$6.17$4.93
-20.14%		$5.47$4.891.81 billion shs$27.56 billion
08/06/2024$6.09$6.17
+1.33%		$6.29$5.891.09 billion shs$34.51 billion
We’re in a code red crisis and 99% of Americans are clueless (Ad)

right now governments around the world are stockpiling this resource at the fastest rate in DECADES! Discover what that resource is… (Spoiler: It's NOT what you might think.)

And how YOU can prepare for the next 2024 BOOM here! 
08/05/2024$6.25$6.09
-2.53%		$6.27$5.30704.76 million shs$34.05 billion
08/02/2024$6.72$6.25
-7.08%		$6.37$5.82766.12 million shs$34.94 billion
08/01/2024$7.02$6.72
-4.19%		$7.24$6.59540.84 million shs$37.60 billion
07/31/2024$6.66$7.02
+5.30%		$7.21$6.92491.53 million shs$39.24 billion
07/30/2024$6.98$6.66
-4.50%		$7.06$6.56487.09 million shs$37.27 billion
07/29/2024$7.12$6.98
-2.03%		$7.30$6.92391.11 million shs$39.02 billion
07/26/2024$6.96$7.12
+2.38%		$7.24$6.98437.80 million shs$39.83 billion
07/25/2024$7.12$6.96
-2.24%		$7.21$6.63703.89 million shs$38.91 billion
07/24/2024$7.83$7.12
-9.15%		$7.74$7.05674.82 million shs$39.80 billion
07/23/2024$7.86$7.83
-0.39%		$8.05$7.62414.97 million shs$43.81 billion
07/22/2024$7.97$7.86
-1.32%		$8.08$7.65492.09 million shs$43.98 billion
07/19/2024$8.02$7.97
-0.60%		$8.22$7.78834.46 million shs$44.56 billion
07/18/2024$8.16$8.02
-1.80%		$8.35$7.74590.43 million shs$44.83 billion
07/17/2024$8.77$8.16
-6.92%		$8.47$8.15572.88 million shs$45.66 billion
07/16/2024$8.98$8.77
-2.31%		$9.04$8.66435.74 million shs$49.05 billion
07/15/2024$9.10$8.98
-1.35%		$9.63$8.82865.44 million shs$50.21 billion
07/12/2024$8.89$9.10
+2.33%		$9.26$8.76515.40 million shs$50.89 billion
07/11/2024$9.00$8.89
-1.20%		$9.15$8.66564.05 million shs$49.73 billion
07/10/2024$8.96$9.00
+0.49%		$9.14$8.73503.16 million shs$50.34 billion
07/09/2024$8.99$8.96
-0.41%		$9.35$8.83652.75 million shs$50.09 billion
07/08/2024$8.47$8.99
+6.23%		$9.27$8.60980.34 million shs$50.30 billion
07/05/2024$8.47$8.47
-0.05%		$8.67$8.28480.34 million shs$47.35 billion
07/04/2024$8.47$8.47$8.57$8.21319.79 million shs$47.37 billion
07/03/2024$8.37$8.47
+1.17%		$8.57$8.21319.78 million shs$47.37 billion
07/02/2024$8.12$8.37
+3.06%		$8.51$7.96548.75 million shs$46.82 billion
07/01/2024$8.19$8.12
-0.86%		$8.32$7.74711.73 million shs$45.43 billion

Related Companies:

This page (NASDAQ:SMCI) was last updated on 10/1/2024 by MarketBeat.com Staff
From Our Partners
[Urgent!] Web3 Could Send One Crypto Soaring
Venture Capital corporations and blockchain funds are pouring money into Web3 gaming. And there's one littl...
Crypto 101 Media | 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
Grab this ETF paying a huge 22% dividend
Imagine a world where you don't have to stress about inflation eroding your savings... Where your paycheck ...
Investors Alley | Sponsored
For Elon, I fear the worst is yet to come…
Early last year I predicted that there would be a war on Elon Musk. This hateful rhetoric has led to two s...
Porter & Company | Sponsored
Central Bank Abandons USD
Billionaire investors are pouring capital into gold at rates never seen before… But what these wealthy "fat...
True Gold Republic | Sponsored
Gold at $2,600... But This Stock Gives You More for Under $20
Gold just soared over $2,600 an ounce. But what if I told you there's a way to get exposure to MORE than an...
Monument Traders Alliance | Sponsored
Charles Payne’s Secrets to Surviving 2024’s Volatile Market
Charles Payne Wants You Prepared for Q4 Because as we look toward 2025, there's no denying that market vola...
Unstoppable Prosperity | 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