Super Micro Computer, Inc. - Price History
Monthly price history for SMCI (Super Micro Computer, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $830.35 | $830.35 |
| April 2024 | $858.80 | $858.80 |
| March 2024 | $1,010.03 | $1,010.03 |
| February 2024 | $866.12 | $866.12 |
| January 2024 | $529.61 | $529.61 |
| December 2023 | $284.26 | $284.26 |
| November 2023 | $273.47 | $273.47 |
| October 2023 | $239.47 | $239.47 |
| September 2023 | $274.22 | $274.22 |
| August 2023 | $275.08 | $275.08 |
| July 2023 | $330.27 | $330.27 |
| June 2023 | $249.25 | $249.25 |
| May 2023 | $223.95 | $223.95 |
| April 2023 | $105.43 | $105.43 |
| March 2023 | $106.55 | $106.55 |
| February 2023 | $97.97 | $97.97 |
| January 2023 | $72.33 | $72.33 |
| December 2022 | $82.10 | $82.10 |
| November 2022 | $90.23 | $90.23 |
| October 2022 | $69.59 | $69.59 |
| September 2022 | $55.07 | $55.07 |
| August 2022 | $65.08 | $65.08 |
| July 2022 | $54.01 | $54.01 |
| June 2022 | $40.35 | $40.35 |
| May 2022 | $50.06 | $50.06 |
| April 2022 | $42.10 | $42.10 |
| March 2022 | $38.07 | $38.07 |
| February 2022 | $39.29 | $39.29 |
| January 2022 | $40.52 | $40.52 |
| December 2021 | $43.95 | $43.95 |
| November 2021 | $41.40 | $41.40 |
| October 2021 | $35.39 | $35.39 |
| September 2021 | $36.57 | $36.57 |
| August 2021 | $36.54 | $36.54 |
| July 2021 | $38.04 | $38.04 |
| June 2021 | $35.18 | $35.18 |
| May 2021 | $34.74 | $34.74 |
| April 2021 | $37.02 | $37.02 |
| March 2021 | $39.06 | $39.06 |
| February 2021 | $32.63 | $32.63 |
| January 2021 | $31 | $31 |
| December 2020 | $31.66 | $31.66 |
| November 2020 | $28.21 | $28.21 |
| October 2020 | $22.72 | $22.72 |
| September 2020 | $26.40 | $26.40 |
| August 2020 | $27.39 | $27.39 |
| July 2020 | $30.30 | $30.30 |
| June 2020 | $28.39 | $28.39 |
| May 2020 | $25.96 | $25.96 |
| April 2020 | $22.90 | $22.90 |
| March 2020 | $21.28 | $21.28 |
| February 2020 | $25.38 | $25.38 |
| January 2020 | $27.96 | $27.96 |
| December 2019 | $24.02 | $24.02 |
| November 2019 | $21.30 | $21.30 |
| October 2019 | $20.68 | $20.68 |
| September 2019 | $19.20 | $19.20 |
| August 2019 | $18.90 | $18.90 |
| July 2019 | $18.31 | $18.31 |
| June 2019 | $19.35 | $19.35 |
| May 2019 | $19 | $19 |
| April 2019 | $22.42 | $22.42 |
| March 2019 | $21.13 | $21.13 |
| February 2019 | $19.12 | $19.12 |
| January 2019 | $15.10 | $15.10 |
| December 2018 | $13.80 | $13.80 |
| November 2018 | $14.90 | $14.90 |
| October 2018 | $13.10 | $13.10 |
| September 2018 | $20.61 | $20.61 |
| August 2018 | $20.51 | $20.51 |
| July 2018 | $22.10 | $22.10 |
| June 2018 | $23.65 | $23.65 |
| May 2018 | $24.10 | $24.10 |
| April 2018 | $17.70 | $17.70 |
| March 2018 | $17 | $17 |
| February 2018 | $18.10 | $18.10 |
| January 2018 | $22.82 | $22.82 |
| December 2017 | $20.92 | $20.92 |
| November 2017 | $22.05 | $22.05 |
| October 2017 | $19.90 | $19.90 |
| September 2017 | $22.10 | $22.10 |
| August 2017 | $26.62 | $26.62 |
| July 2017 | $26.85 | $26.85 |
| June 2017 | $24.65 | $24.65 |
| May 2017 | $24.60 | $24.60 |
| April 2017 | $24.40 | $24.40 |
| March 2017 | $25.35 | $25.35 |
| February 2017 | $26 | $26 |
| January 2017 | $26.45 | $26.45 |
| December 2016 | $28.05 | $28.05 |
| November 2016 | $27.35 | $27.35 |
| October 2016 | $23.70 | $23.70 |
| September 2016 | $23.37 | $23.37 |
| August 2016 | $21.63 | $21.63 |
| July 2016 | $21.55 | $21.55 |
| June 2016 | $24.85 | $24.85 |
| May 2016 | $26.24 | $26.24 |
| April 2016 | $26.91 | $26.91 |
| March 2016 | $34.08 | $34.08 |
| February 2016 | $32.47 | $32.47 |
| January 2016 | $29.78 | $29.78 |
| December 2015 | $24.51 | $24.51 |
| November 2015 | $24.56 | $24.56 |
| October 2015 | $28.21 | $28.21 |
| September 2015 | $27.26 | $27.26 |
| August 2015 | $27.35 | $27.35 |
| July 2015 | $26.67 | $26.67 |
| June 2015 | $29.58 | $29.58 |
| May 2015 | $33.46 | $33.46 |
| April 2015 | $28.77 | $28.77 |
| March 2015 | $33.21 | $33.21 |
| February 2015 | $40.18 | $40.18 |
| January 2015 | $36.57 | $36.57 |
| December 2014 | $34.88 | $34.88 |
| November 2014 | $33.28 | $33.28 |
| October 2014 | $31.96 | $31.96 |
| September 2014 | $29.42 | $29.42 |
| August 2014 | $24.49 | $24.49 |
| July 2014 | $26.17 | $26.17 |
| June 2014 | $25.27 | $25.27 |
| May 2014 | $21.50 | $21.50 |
| April 2014 | $20.36 | $20.36 |
| March 2014 | $17.37 | $17.37 |
| February 2014 | $20.19 | $20.19 |
| January 2014 | $20.56 | $20.56 |
| December 2013 | $17.16 | $17.16 |
| November 2013 | $15.88 | $15.88 |
| October 2013 | $13.92 | $13.92 |
| September 2013 | $13.54 | $13.54 |
| August 2013 | $12.84 | $12.84 |
| July 2013 | $11.59 | $11.59 |
| June 2013 | $10.64 | $10.64 |
| May 2013 | $10.31 | $10.31 |
| April 2013 | $9.62 | $9.62 |
| March 2013 | $11.29 | $11.29 |
| February 2013 | $11.70 | $11.70 |
| January 2013 | $12.38 | $12.38 |
| December 2012 | $10.20 | $10.20 |
| November 2012 | $9.33 | $9.33 |
| October 2012 | $7.90 | $7.90 |
| September 2012 | $12.03 | $12.03 |
| August 2012 | $12.33 | $12.33 |
| July 2012 | $12.41 | $12.41 |
| June 2012 | $15.86 | $15.86 |
| May 2012 | $15.94 | $15.94 |
| April 2012 | $17.65 | $17.65 |
| March 2012 | $17.46 | $17.46 |
| February 2012 | $16.54 | $16.54 |
| January 2012 | $16.87 | $16.87 |
| December 2011 | $15.68 | $15.68 |
| November 2011 | $13.59 | $13.59 |
| October 2011 | $16 | $16 |
| September 2011 | $12.53 | $12.53 |
| August 2011 | $13.72 | $13.72 |
| July 2011 | $14.09 | $14.09 |
| June 2011 | $16.09 | $16.09 |
| May 2011 | $16.78 | $16.78 |
| April 2011 | $17.06 | $17.06 |
| March 2011 | $16.04 | $16.04 |
| February 2011 | $14.95 | $14.95 |
| January 2011 | $14.08 | $14.08 |
| December 2010 | $11.54 | $11.54 |
| November 2010 | $10.30 | $10.30 |
| October 2010 | $11.12 | $11.12 |
| September 2010 | $10.39 | $10.39 |
| August 2010 | $9.04 | $9.04 |
| July 2010 | $14.44 | $14.44 |
| June 2010 | $13.50 | $13.50 |
| May 2010 | $13.75 | $13.75 |
| April 2010 | $14.18 | $14.18 |
| March 2010 | $17.28 | $17.28 |
| February 2010 | $15.01 | $15.01 |
| January 2010 | $12.39 | $12.39 |
| December 2009 | $11.12 | $11.12 |
| November 2009 | $9.74 | $9.74 |
| October 2009 | $8.06 | $8.06 |
| September 2009 | $8.46 | $8.46 |
| August 2009 | $7.97 | $7.97 |
| July 2009 | $7.94 | $7.94 |
| June 2009 | $7.66 | $7.66 |
| May 2009 | $6.70 | $6.70 |
| April 2009 | $5.22 | $5.22 |
| March 2009 | $4.92 | $4.92 |
| February 2009 | $4.53 | $4.53 |
| January 2009 | $5.27 | $5.27 |
| December 2008 | $6.33 | $6.33 |
| November 2008 | $5.21 | $5.21 |
| October 2008 | $6.28 | $6.28 |
| September 2008 | $9.01 | $9.01 |
| August 2008 | $9.97 | $9.97 |
| July 2008 | $7.91 | $7.91 |
| June 2008 | $7.38 | $7.38 |
| May 2008 | $7.18 | $7.18 |
| April 2008 | $7.46 | $7.46 |
| March 2008 | $8.35 | $8.35 |
| February 2008 | $8.98 | $8.98 |
| January 2008 | $9.52 | $9.52 |
| December 2007 | $7.67 | $7.67 |
| November 2007 | $8.26 | $8.26 |
| October 2007 | $10.05 | $10.05 |
| September 2007 | $9.76 | $9.76 |
| August 2007 | $8.34 | $8.34 |
| July 2007 | $8.95 | $8.95 |
| June 2007 | $10.01 | $10.01 |
| May 2007 | $10.06 | $10.06 |
| April 2007 | $10.41 | $10.41 |
| March 2007 | $8.99 | $8.99 |
SMCI
Price: $830.35
52 week price:
Earnings Per Share: 17.92 USD
P/E Ratio: 57.79
Exchange: NMS
Sector: Technology
Industry: Computer Hardware
Volume: 904400
Ebitda: 31.7 millionMarket Capitalization: 45.8 billion