Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| SMCI Historical Stock Prices |
| Preferred Stock Newsletter |
| SMCI Options Chain |
| Stock Message Boards |
Super Micro Computer (SMCI) has the following price history information. Looking back at SMCI historical stock prices for the last five trading days, on April 19, 2024, SMCI opened at $871.00, traded as high as $890.83 and as low as $710.95, and closed at $713.65. Trading volume was a total of 17.24M shares. On April 22, 2024, SMCI opened at $731.92, traded as high as $733.84 and as low as $671.00, and closed at $717.02. Trading volume was a total of 9.30M shares. On April 23, 2024, SMCI opened at $730.00, traded as high as $793.37 and as low as $714.06, and closed at $761.86. Trading volume was a total of 8.34M shares. On April 24, 2024, SMCI opened at $788.99, traded as high as $806.99 and as low as $737.05, and closed at $754.72. Trading volume was a total of 6.74M shares. On April 25, 2024, SMCI opened at $725.96, traded as high as $796.86 and as low as $721.12, and closed at $787.40. Trading volume was a total of 5.04M shares.
SMCI Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Super Micro Computer shares, starting with a $10,000 purchase of SMCI, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 04/29/2014 | |
| End date: | 04/25/2024 | |
| Start price/share: | $20.40 | |
| End price/share: | $787.40 | |
| Dividends collected/share: | $0.00 | |
| Total return: | 3,759.80% | |
| Average Annual Total Return: | 44.11% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $385,928.10 | |
| Years: | 10.00 | |
 | |||||
| SMCI Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/19/2024 | $871.00 | $890.83 | $710.95 | $713.65 | 17.24M |
| 04/22/2024 | $731.92 | $733.84 | $671.00 | $717.02 | 9.30M |
| 04/23/2024 | $730.00 | $793.37 | $714.06 | $761.86 | 8.34M |
| 04/24/2024 | $788.99 | $806.99 | $737.05 | $754.72 | 6.74M |
| 04/25/2024 | $725.96 | $796.86 | $721.12 | $787.40 | 5.04M |
|
| About Super Micro Computer |
| Super Micro Computer is a provider of accelerated compute platforms that are server and storage systems for various markets, including enterprise data centers, cloud computing, artificial intelligence, 5G and edge computing. Co.'s solutions include servers, storage systems, modular blade servers, blades, workstations, rack scale solutions, networking devices, server sub-systems, server management and security software. Co. also provides global support and services to help its customers install, upgrade and maintain their computing infrastructure. Co. provides its customers an array of server models and configurations from which they can choose the solutions to fit their computing needs. |
| SMCI Historical Closing Prices | |
| Date | Close |
| 04/19/2024 | $713.65 |
| 04/22/2024 | $717.02 |
| 04/23/2024 | $761.86 |
| 04/24/2024 | $754.72 |
| 04/25/2024 | $787.40 |
| Technology Historical Prices |
| SMCI is categorized under the Technology sector; below are some other companies in the same sector:
SMIT Historical Stock Prices Also explore: SMCI shares outstanding history
|
Free SMCI Email Alerts:
SMCI Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.