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 |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 10.4275 | 0.80 | 8.31% | 10.01 | 10.8225 | 9.3288 | 16,379 |
| Jul 18 2024 | 9.6275 | -1.31 | -11.96% | 11.49 | 11.755 | 9.595 | 46,667 |
| Jul 17 2024 | 10.935 | -1.58 | -12.61% | 11.91 | 11.945 | 10.615 | 12,418 |
| Jul 16 2024 | 12.5125 | -0.95 | -7.06% | 13.13 | 13.3775 | 11.0575 | 2,984 |
| Jul 15 2024 | 13.4625 | 0.12 | 0.92% | 14.25 | 15.1225 | 12.6225 | 7,942 |
| Jul 12 2024 | 13.34 | 0.75 | 5.98% | 12.50 | 13.965 | 10.765 | 15,567 |
| Jul 11 2024 | 12.5875 | -0.50 | -3.78% | 12.96 | 14.0775 | 10.8675 | 7,856 |
| Jul 10 2024 | 13.0825 | -0.22 | -1.65% | 13.15 | 13.355 | 12.25 | 9,881 |
| Jul 09 2024 | 13.3025 | 0.02 | 0.13% | 13.60 | 14.0675 | 11.0325 | 15,238 |
| Jul 08 2024 | 13.285 | 2.03 | 18.04% | 11.67 | 13.55 | 11.6375 | 9,863 |
| Jul 05 2024 | 11.255 | -0.38 | -3.27% | 11.615 | 12.8025 | 10.1125 | 7,108 |
| Jul 04 2024 | 11.635 | 0.16 | 1.37% | 11.415 | 12.14 | 10.1625 | 2,066 |
| Jul 03 2024 | 11.4775 | 0.09 | 0.81% | 11.32 | 12.1975 | 10.92 | 16,418 |
| Jul 02 2024 | 11.385 | 0.53 | 4.88% | 10.62 | 11.7175 | 10.115 | 5,887 |
| Jul 01 2024 | 10.855 | -1.03 | -8.63% | 11.28 | 12.08 | 9.635 | 18,236 |
| Jun 28 2024 | 11.88 | -0.30 | -2.46% | 12.975 | 14.1225 | 11.7175 | 2,221 |
| Jun 27 2024 | 12.18 | 1.32 | 12.18% | 10.98 | 12.49 | 10.915 | 8,086 |
| Jun 26 2024 | 10.8575 | -0.89 | -7.58% | 11.965 | 12.24 | 10.7375 | 6,351 |
| Jun 25 2024 | 11.7475 | 0.21 | 1.82% | 10.99 | 12.21 | 10.9625 | 13,103 |
| Jun 24 2024 | 11.5375 | -2.05 | -15.09% | 13.47 | 14.4425 | 11.285 | 11,267 |
| Jun 21 2024 | 13.5875 | -2.78 | -17.00% | 14.435 | 14.9225 | 10.9875 | 24,951 |
| Jun 20 2024 | 16.37 | 2.18 | 15.38% | 15.035 | 17.1125 | 14.7275 | 41,578 |
| Jun 19 2024 | 14.1875 | 0.41 | 2.96% | 14.31 | 14.7875 | 14.1875 | 3,745 |
| Jun 18 2024 | 13.78 | 1.63 | 13.42% | 13.235 | 14.6425 | 12.7375 | 9,726 |
| Jun 17 2024 | 12.15 | 0.42 | 3.58% | 11.995 | 12.675 | 11.40 | 4,032 |
| Jun 14 2024 | 11.73 | -0.35 | -2.88% | 12.73 | 13.105 | 11.4425 | 11,125 |
| Jun 13 2024 | 12.0775 | 1.63 | 15.63% | 10.43 | 12.12 | 10.205 | 13,004 |
| Jun 12 2024 | 10.445 | 0.28 | 2.70% | 10.075 | 10.9375 | 9.99 | 5,239 |
| Jun 11 2024 | 10.17 | -0.56 | -5.20% | 10.49 | 10.81 | 9.825 | 2,044 |
| Jun 10 2024 | 10.7275 | 0.58 | 5.77% | 10.13 | 10.95 | 9.60 | 4,634 |
| Jun 07 2024 | 10.1425 | -0.03 | -0.27% | 10.195 | 11.175 | 9.54 | 6,517 |
| Jun 06 2024 | 10.17 | -0.97 | -8.67% | 11.15 | 11.3075 | 9.63 | 26,240 |
| Jun 05 2024 | 11.135 | 1.28 | 13.02% | 10.45 | 11.4875 | 9.9025 | 12,505 |
| Jun 04 2024 | 9.8525 | -0.06 | -0.63% | 9.8225 | 10.43 | 9.5363 | 7,325 |
| Jun 03 2024 | 9.915 | -0.13 | -1.29% | 10.895 | 11.195 | 9.7425 | 6,656 |
| May 31 2024 | 10.045 | -1.42 | -12.39% | 11.155 | 11.9925 | 9.785 | 12,780 |
| May 30 2024 | 11.465 | -0.51 | -4.22% | 11.77 | 12.2025 | 11.305 | 4,859 |
| May 29 2024 | 11.97 | -1.76 | -12.83% | 12.965 | 13.315 | 11.6525 | 8,722 |
| May 28 2024 | 13.7325 | 0.53 | 4.01% | 14.12 | 14.36 | 12.81 | 725 |
| May 24 2024 | 13.2025 | -0.83 | -5.88% | 12.75 | 13.7625 | 11.9625 | 4,670 |
| May 23 2024 | 14.0275 | 0.20 | 1.46% | 14.23 | 16.215 | 12.885 | 8,150 |
| May 22 2024 | 13.825 | -0.75 | -5.15% | 14.145 | 14.605 | 13.535 | 2,485 |
| May 21 2024 | 14.575 | 1.31 | 9.88% | 14.00 | 14.7325 | 13.155 | 937 |
| May 20 2024 | 13.265 | -0.99 | -6.96% | 13.94 | 14.855 | 13.0225 | 3,529 |
| May 17 2024 | 14.2575 | -1.12 | -7.30% | 14.43 | 15.1425 | 13.8275 | 1,324 |
| May 16 2024 | 15.38 | 1.46 | 10.45% | 15.38 | 16.4125 | 12.0975 | 1,593 |
| May 15 2024 | 13.925 | 2.29 | 19.63% | 12.46 | 14.115 | 12.315 | 5,391 |
| May 14 2024 | 11.64 | 0.71 | 6.45% | 10.70 | 11.965 | 10.1075 | 472 |
| May 13 2024 | 10.935 | -0.55 | -4.81% | 11.43 | 11.8625 | 10.17 | 3,416 |
| May 10 2024 | 11.4875 | -0.20 | -1.69% | 11.535 | 12.31 | 11.105 | 7,367 |
| May 09 2024 | 11.685 | -0.46 | -3.77% | 11.81 | 12.49 | 10.2775 | 499 |
| May 08 2024 | 12.1425 | 0.14 | 1.19% | 11.85 | 12.5975 | 10.295 | 9,004 |
| May 07 2024 | 12.00 | 1.20 | 11.14% | 11.925 | 12.23 | 11.5175 | 2,541 |
| May 03 2024 | 10.7975 | 1.28 | 13.40% | 10.27 | 11.43 | 9.955 | 13,579 |
| May 02 2024 | 9.5213 | 0.77 | 8.81% | 10.27 | 10.71 | 8.9175 | 3,441 |
| May 01 2024 | 8.75 | -5.71 | -39.47% | 10.53 | 12.6375 | 8.445 | 8,079 |
| Apr 30 2024 | 14.455 | 0.36 | 2.52% | 14.425 | 15.1875 | 11.03 | 3,718 |
| Apr 29 2024 | 14.10 | 1.31 | 10.20% | 14.18 | 14.3275 | 12.61 | 8,152 |
| Apr 26 2024 | 12.795 | 1.73 | 15.63% | 11.895 | 13.1425 | 11.46 | 2,169 |
| Apr 25 2024 | 11.065 | 0.33 | 3.07% | 10.11 | 11.10 | 9.04 | 5,562 |
| Apr 24 2024 | 10.735 | -0.22 | -2.01% | 11.535 | 12.055 | 10.4825 | 1,177 |
| Apr 23 2024 | 10.955 | 1.90 | 20.93% | 9.68 | 11.71 | 9.4525 | 10,942 |
| Apr 22 2024 | 9.0588 | -2.30 | -20.22% | 10.135 | 10.225 | 8.35 | 5,222 |
