Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
SMCI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25 2025 | 40.64 | -1.08 | -2.59% | 41.58 | 43.3899 | 40.09 | 57,623,495 |
| Mar 24 2025 | 41.72 | -0.43 | -1.02% | 40.81 | 42.695 | 39.72 | 84,925,922 |
| Mar 21 2025 | 42.15 | 3.05 | 7.80% | 39.26 | 42.63 | 38.91 | 63,826,752 |
| Mar 20 2025 | 39.10 | -1.00 | -2.49% | 39.81 | 40.655 | 38.55 | 43,696,821 |
| Mar 19 2025 | 40.10 | 2.20 | 5.80% | 38.79 | 41.31 | 38.15 | 60,641,889 |
| Mar 18 2025 | 37.90 | -4.04 | -9.63% | 41.07 | 41.23 | 37.85 | 52,657,673 |
| Mar 17 2025 | 41.94 | -0.23 | -0.55% | 42.65 | 43.1699 | 40.90 | 40,074,808 |
| Mar 14 2025 | 42.17 | 3.09 | 7.91% | 40.49 | 42.26 | 40.2501 | 57,006,503 |
| Mar 13 2025 | 39.08 | -3.39 | -7.98% | 42.13 | 42.9699 | 38.90 | 55,900,028 |
| Mar 12 2025 | 42.47 | 1.63 | 3.99% | 43.96 | 44.99 | 41.85 | 80,992,707 |
| Mar 11 2025 | 40.84 | 3.94 | 10.68% | 37.263 | 41.47 | 36.86 | 94,642,571 |
| Mar 10 2025 | 36.90 | -1.34 | -3.50% | 37.80 | 39.45 | 35.99 | 71,669,182 |
| Mar 07 2025 | 38.24 | 1.19 | 3.21% | 36.37 | 38.49 | 35.3628 | 57,968,548 |
| Mar 06 2025 | 37.05 | -1.85 | -4.76% | 37.50 | 39.66 | 35.66 | 69,853,521 |
| Mar 05 2025 | 38.90 | -0.24 | -0.61% | 39.335 | 40.90 | 38.2302 | 68,237,017 |
| Mar 04 2025 | 39.14 | 3.07 | 8.51% | 35.10 | 40.61 | 34.72 | 107,441,675 |
| Mar 03 2025 | 36.07 | -5.39 | -13.00% | 42.31 | 42.31 | 35.61 | 102,320,821 |
| Feb 28 2025 | 41.46 | -1.49 | -3.47% | 39.58 | 43.49 | 38.88 | 93,365,372 |
| Feb 27 2025 | 42.95 | -8.16 | -15.97% | 49.22 | 50.00 | 42.545 | 121,082,648 |
| Feb 26 2025 | 51.11 | 5.57 | 12.23% | 55.02 | 56.175 | 50.05 | 139,750,491 |
| Feb 25 2025 | 45.54 | -6.07 | -11.76% | 48.70 | 50.67 | 44.00 | 140,816,386 |
| Feb 24 2025 | 51.61 | -4.46 | -7.95% | 53.88 | 56.25 | 50.26 | 82,728,049 |
| Feb 21 2025 | 56.07 | -3.20 | -5.40% | 61.00 | 62.43 | 55.07 | 104,355,161 |
| Feb 20 2025 | 59.27 | -0.98 | -1.63% | 57.21 | 62.47 | 54.30 | 174,128,992 |
| Feb 19 2025 | 60.25 | 4.45 | 7.97% | 59.04 | 66.4399 | 55.61 | 337,132,267 |
| Feb 18 2025 | 55.80 | 7.89 | 16.47% | 51.01 | 56.23 | 51.00 | 137,243,780 |
| Feb 14 2025 | 47.91 | 5.63 | 13.32% | 42.87 | 48.18 | 42.85 | 129,257,463 |
| Feb 13 2025 | 42.28 | 2.60 | 6.55% | 39.01 | 43.2896 | 37.50 | 110,699,345 |
| Feb 12 2025 | 39.68 | 1.07 | 2.77% | 42.30 | 43.89 | 38.86 | 157,257,118 |
| Feb 11 2025 | 38.61 | -4.04 | -9.47% | 40.59 | 42.39 | 38.42 | 150,977,749 |
| Feb 10 2025 | 42.65 | 6.37 | 17.56% | 38.00 | 42.88 | 37.3601 | 133,111,575 |
| Feb 07 2025 | 36.28 | 2.44 | 7.21% | 34.55 | 36.96 | 34.33 | 66,448,358 |
| Feb 06 2025 | 33.84 | 2.35 | 7.46% | 31.97 | 34.4462 | 31.91 | 66,090,713 |
| Feb 05 2025 | 31.49 | 2.33 | 7.99% | 31.03 | 33.125 | 29.75 | 82,917,990 |
| Feb 04 2025 | 29.16 | 2.31 | 8.60% | 27.82 | 29.4499 | 27.82 | 33,698,880 |
| Feb 03 2025 | 26.85 | -1.67 | -5.86% | 27.20 | 27.61 | 25.71 | 38,074,831 |
| Jan 31 2025 | 28.52 | -0.12 | -0.42% | 28.70 | 30.76 | 28.34 | 38,014,947 |
| Jan 30 2025 | 28.64 | 0.84 | 3.02% | 28.58 | 28.81 | 27.81 | 22,461,027 |
| Jan 29 2025 | 27.80 | -0.38 | -1.35% | 28.32 | 28.505 | 27.61 | 25,719,411 |
| Jan 28 2025 | 28.18 | -0.89 | -3.06% | 29.44 | 29.70 | 27.2152 | 35,465,453 |
| Jan 27 2025 | 29.07 | -4.20 | -12.62% | 30.31 | 31.95 | 28.42 | 58,199,308 |
| Jan 24 2025 | 33.27 | -0.59 | -1.74% | 34.00 | 34.6892 | 33.06 | 31,475,999 |
| Jan 23 2025 | 33.86 | 0.00 | 0.00% | 33.86 | 33.86 | 33.86 | 0 |
| Jan 22 2025 | 33.86 | 1.41 | 4.35% | 33.98 | 34.98 | 32.70 | 43,200,975 |
| Jan 21 2025 | 32.45 | 1.63 | 5.29% | 31.43 | 33.49 | 31.11 | 39,222,012 |
| Jan 17 2025 | 30.82 | -0.30 | -0.96% | 31.75 | 31.83 | 30.76 | 24,318,837 |
| Jan 16 2025 | 31.12 | 0.13 | 0.42% | 31.90 | 32.8176 | 30.89 | 26,684,622 |
| Jan 15 2025 | 30.99 | 0.46 | 1.51% | 31.38 | 31.7099 | 30.48 | 27,302,062 |
| Jan 14 2025 | 30.53 | -0.55 | -1.77% | 31.95 | 32.39 | 30.4048 | 21,469,757 |
| Jan 13 2025 | 31.08 | -1.52 | -4.66% | 30.84 | 31.24 | 29.01 | 33,852,718 |
| Jan 10 2025 | 32.60 | -0.01 | -0.03% | 32.29 | 34.075 | 31.71 | 29,259,209 |
| Jan 08 2025 | 32.61 | -1.77 | -5.15% | 33.92 | 33.97 | 31.72 | 25,276,685 |
| Jan 07 2025 | 34.38 | -2.07 | -5.68% | 35.625 | 36.55 | 34.06 | 32,263,741 |
| Jan 06 2025 | 36.45 | 3.12 | 9.36% | 35.68 | 38.50 | 35.55 | 54,321,186 |
| Jan 03 2025 | 33.33 | 3.28 | 10.92% | 30.2795 | 33.45 | 30.1287 | 33,596,039 |
| Jan 02 2025 | 30.05 | -0.43 | -1.41% | 30.90 | 31.39 | 29.90 | 23,837,098 |
| Dec 31 2024 | 30.48 | -0.20 | -0.65% | 30.87 | 31.39 | 29.95 | 26,490,722 |
| Dec 30 2024 | 30.68 | -1.30 | -4.07% | 31.32 | 31.49 | 30.12 | 31,274,852 |
| Dec 27 2024 | 31.98 | -1.76 | -5.22% | 33.4807 | 33.52 | 31.64 | 31,464,951 |
| Dec 26 2024 | 33.74 | -0.59 | -1.72% | 35.06 | 35.41 | 33.00 | 28,162,279 |
