Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SMCI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11 2024 | 889.22 | -10.76 | -1.20% | 911.00 | 915.14 | 865.81 | 5,643,786 |
| Jul 10 2024 | 899.98 | 4.37 | 0.49% | 888.76 | 913.9799 | 873.36 | 5,032,131 |
| Jul 09 2024 | 895.61 | -3.73 | -0.41% | 908.03 | 934.55 | 883.02 | 6,528,076 |
| Jul 08 2024 | 899.34 | 52.76 | 6.23% | 864.02 | 926.88 | 860.05 | 9,804,232 |
| Jul 05 2024 | 846.58 | -0.42 | -0.05% | 847.30 | 866.70 | 828.25 | 4,804,809 |
| Jul 03 2024 | 847.00 | 9.83 | 1.17% | 837.77 | 857.19 | 821.01 | 3,197,899 |
| Jul 02 2024 | 837.17 | 24.85 | 3.06% | 799.41 | 850.92 | 796.2863 | 5,488,832 |
| Jul 01 2024 | 812.32 | -78.04 | -8.76% | 831.44 | 823.9148 | 773.81 | 7,117,363 |
| Jun 28 2024 | 890.36 | 0.00 | 0.00% | 890.36 | 890.36 | 890.36 | 0 |
| Jun 27 2024 | 890.36 | 59.20 | 7.12% | 831.00 | 892.7779 | 825.6242 | 7,136,963 |
| Jun 26 2024 | 831.16 | -11.96 | -1.42% | 843.50 | 851.242 | 808.9025 | 4,542,674 |
| Jun 25 2024 | 843.12 | 16.14 | 1.95% | 845.67 | 857.22 | 823.00 | 4,719,984 |
| Jun 24 2024 | 826.98 | -78.28 | -8.65% | 881.00 | 881.105 | 820.00 | 7,704,631 |
| Jun 21 2024 | 905.26 | -12.38 | -1.35% | 900.10 | 917.9499 | 863.22 | 7,454,744 |
| Jun 20 2024 | 917.635 | -2.38 | -0.26% | 961.17 | 1,013.0049 | 900.32 | 13,417,338 |
| Jun 18 2024 | 920.01 | 32.60 | 3.67% | 896.40 | 938.88 | 883.31 | 8,739,926 |
| Jun 17 2024 | 887.41 | 42.87 | 5.08% | 856.495 | 921.91 | 828.29 | 8,908,023 |
| Jun 14 2024 | 844.54 | -26.56 | -3.05% | 847.42 | 872.00 | 825.61 | 6,590,114 |
| Jun 13 2024 | 871.10 | 96.36 | 12.44% | 785.09 | 883.17 | 784.00 | 11,594,590 |
| Jun 12 2024 | 774.74 | 7.13 | 0.93% | 786.30 | 801.3539 | 766.16 | 4,107,322 |
| Jun 11 2024 | 767.61 | -19.25 | -2.45% | 780.00 | 784.98 | 763.085 | 3,033,644 |
| Jun 10 2024 | 786.86 | 17.75 | 2.31% | 761.65 | 804.00 | 753.03 | 4,874,406 |
| Jun 07 2024 | 769.11 | -8.81 | -1.13% | 764.44 | 782.9099 | 758.47 | 3,442,924 |
| Jun 06 2024 | 777.92 | -24.60 | -3.07% | 805.00 | 808.00 | 755.55 | 5,024,894 |
| Jun 05 2024 | 802.52 | 30.91 | 4.01% | 795.00 | 822.54 | 780.18 | 6,296,526 |
| Jun 04 2024 | 771.61 | 1.02 | 0.13% | 759.00 | 780.66 | 754.00 | 4,063,094 |
| Jun 03 2024 | 770.59 | -13.92 | -1.77% | 802.90 | 806.05 | 741.22 | 6,149,600 |
| May 31 2024 | 784.51 | -43.43 | -5.25% | 816.00 | 814.00 | 760.26 | 7,400,476 |
| May 30 2024 | 827.94 | -11.78 | -1.40% | 831.94 | 845.24 | 815.4881 | 4,725,992 |
| May 29 2024 | 839.72 | -35.00 | -4.00% | 858.93 | 863.80 | 827.0901 | 4,921,401 |
| May 28 2024 | 874.72 | -9.16 | -1.04% | 899.50 | 909.65 | 865.00 | 6,194,040 |
| May 24 2024 | 883.88 | 36.50 | 4.31% | 858.00 | 899.20 | 842.63 | 6,838,562 |
| May 23 2024 | 847.38 | -25.89 | -2.96% | 934.49 | 972.31 | 835.6601 | 11,446,896 |
| May 22 2024 | 873.27 | -25.68 | -2.86% | 909.60 | 911.65 | 862.5139 | 5,586,758 |
| May 21 2024 | 898.95 | -4.99 | -0.55% | 889.00 | 939.94 | 877.77 | 5,910,162 |
| May 20 2024 | 903.94 | 16.05 | 1.81% | 902.00 | 925.25 | 870.05 | 5,352,918 |
| May 17 2024 | 887.89 | -16.51 | -1.83% | 925.20 | 931.99 | 878.00 | 5,187,083 |
| May 16 2024 | 904.40 | -47.96 | -5.04% | 924.02 | 971.0199 | 901.00 | 6,988,846 |
| May 15 2024 | 952.36 | 129.99 | 15.81% | 844.01 | 954.4999 | 835.27 | 9,719,601 |
| May 14 2024 | 822.37 | 39.61 | 5.06% | 774.17 | 829.2399 | 766.7697 | 4,982,736 |
| May 13 2024 | 782.76 | -15.74 | -1.97% | 810.82 | 811.99 | 762.63 | 2,809,605 |
| May 10 2024 | 798.50 | -1.20 | -0.15% | 817.44 | 833.3899 | 793.25 | 3,786,227 |
| May 09 2024 | 799.70 | -22.94 | -2.79% | 828.12 | 830.86 | 790.51 | 3,875,095 |
| May 08 2024 | 822.64 | 3.35 | 0.41% | 803.21 | 843.7688 | 800.38 | 3,714,883 |
| May 07 2024 | 819.29 | -11.06 | -1.33% | 812.25 | 834.20 | 806.26 | 4,073,488 |
| May 06 2024 | 830.35 | 47.65 | 6.09% | 791.20 | 833.0751 | 786.9001 | 5,323,743 |
| May 03 2024 | 782.70 | 20.18 | 2.65% | 770.00 | 801.59 | 768.00 | 5,228,188 |
| May 02 2024 | 762.52 | 24.22 | 3.28% | 767.19 | 768.21 | 709.12 | 6,481,476 |
| May 01 2024 | 738.30 | -120.50 | -14.03% | 777.30 | 781.35 | 700.00 | 13,519,592 |
| Apr 30 2024 | 858.80 | -31.55 | -3.54% | 877.64 | 910.84 | 851.08 | 7,240,384 |
| Apr 29 2024 | 890.35 | 32.91 | 3.84% | 839.00 | 897.84 | 830.00 | 5,847,298 |
| Apr 26 2024 | 857.44 | 70.04 | 8.90% | 799.22 | 860.865 | 788.6849 | 7,045,995 |
| Apr 25 2024 | 787.40 | 32.68 | 4.33% | 726.00 | 796.86 | 721.12 | 5,053,182 |
| Apr 24 2024 | 754.72 | -7.14 | -0.94% | 789.00 | 806.99 | 737.05 | 6,719,543 |
| Apr 23 2024 | 761.86 | 44.84 | 6.25% | 730.00 | 793.37 | 714.06 | 8,309,770 |
| Apr 22 2024 | 717.02 | 3.37 | 0.47% | 731.54 | 733.84 | 671.00 | 9,290,820 |
| Apr 19 2024 | 713.65 | -214.83 | -23.14% | 871.20 | 890.83 | 710.95 | 17,200,344 |
| Apr 18 2024 | 928.48 | -31.60 | -3.29% | 961.88 | 972.99 | 917.46 | 4,292,707 |
| Apr 17 2024 | 960.08 | -16.22 | -1.66% | 992.00 | 1,018.9401 | 949.41 | 7,161,577 |
| Apr 16 2024 | 976.30 | 93.55 | 10.60% | 901.12 | 981.46 | 893.00 | 7,078,974 |
| Apr 15 2024 | 882.75 | -15.74 | -1.75% | 912.57 | 936.36 | 881.08 | 4,194,674 |
