Super Micro Computer, Inc. (BIT:1SMCI)
Italy · Delayed Price · Currency is EUR 38.72
-0.08 (-0.21%)
Last updated: Sep 22, 2025, 10:15 AM CET
Super Micro Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 38.92 | 39.56 | 38.71 | 38.80 | 38.80 | 0.41% | 33,710 |
| Sep 18, 2025 | 38.40 | 38.83 | 37.97 | 38.64 | 38.64 | 2.71% | 29,055 |
| Sep 17, 2025 | 37.99 | 38.16 | 37.56 | 37.62 | 37.62 | -1.36% | 15,606 |
| Sep 16, 2025 | 38.59 | 38.73 | 37.64 | 38.14 | 38.14 | 0.10% | 25,002 |
| Sep 15, 2025 | 38.78 | 38.78 | 37.65 | 38.10 | 38.10 | -1.40% | 47,567 |
| Sep 12, 2025 | 39.00 | 40.04 | 38.31 | 38.64 | 38.64 | 3.15% | 85,742 |
| Sep 11, 2025 | 37.53 | 38.00 | 37.12 | 37.46 | 37.46 | -2.80% | 38,386 |
| Sep 10, 2025 | 37.30 | 38.83 | 37.06 | 38.54 | 38.54 | 8.20% | 61,694 |
| Sep 9, 2025 | 34.18 | 35.62 | 34.18 | 35.62 | 35.62 | 3.49% | 12,488 |
| Sep 8, 2025 | 34.44 | 34.98 | 34.21 | 34.42 | 34.42 | 0.41% | 19,974 |
| Sep 5, 2025 | 34.94 | 35.12 | 33.95 | 34.28 | 34.28 | -1.35% | 30,776 |
| Sep 4, 2025 | 34.59 | 35.06 | 34.23 | 34.75 | 34.75 | 1.11% | 5,594 |
| Sep 3, 2025 | 35.05 | 35.50 | 34.31 | 34.37 | 34.37 | 0.38% | 19,480 |
| Sep 2, 2025 | 35.10 | 35.20 | 34.00 | 34.24 | 34.24 | -2.64% | 28,872 |
| Sep 1, 2025 | 34.80 | 35.20 | 34.75 | 35.17 | 35.17 | -2.31% | 18,178 |
| Aug 29, 2025 | 37.38 | 37.51 | 35.58 | 36.00 | 36.00 | -5.26% | 44,750 |
| Aug 28, 2025 | 38.09 | 38.90 | 37.81 | 38.00 | 38.00 | -1.50% | 33,299 |
| Aug 27, 2025 | 38.21 | 38.80 | 37.87 | 38.58 | 38.58 | 2.93% | 31,045 |
| Aug 26, 2025 | 37.82 | 38.00 | 37.48 | 37.48 | 37.48 | -2.19% | 14,999 |
| Aug 25, 2025 | 37.64 | 38.34 | 37.00 | 38.32 | 38.32 | 3.29% | 29,586 |
| Aug 22, 2025 | 36.03 | 37.37 | 35.83 | 37.10 | 37.10 | 1.26% | 89,619 |
| Aug 21, 2025 | 36.88 | 37.01 | 36.27 | 36.64 | 36.64 | 0.96% | 26,141 |
| Aug 20, 2025 | 36.90 | 37.26 | 35.44 | 36.29 | 36.29 | -4.32% | 62,685 |
| Aug 19, 2025 | 39.25 | 39.40 | 37.65 | 37.93 | 37.93 | -4.22% | 37,616 |
| Aug 18, 2025 | 38.60 | 39.95 | 38.50 | 39.60 | 39.60 | 2.62% | 35,857 |
| Aug 14, 2025 | 39.38 | 39.55 | 38.38 | 38.59 | 38.59 | -1.30% | 36,744 |
| Aug 13, 2025 | 39.78 | 39.95 | 39.00 | 39.10 | 39.10 | -1.01% | 20,994 |
| Aug 12, 2025 | 39.18 | 39.70 | 38.45 | 39.50 | 39.50 | 0.05% | 43,071 |
| Aug 11, 2025 | 38.58 | 39.89 | 37.94 | 39.48 | 39.48 | 1.52% | 63,458 |
| Aug 8, 2025 | 40.22 | 40.58 | 38.65 | 38.89 | 38.89 | -4.12% | 59,629 |
| Aug 7, 2025 | 40.20 | 41.90 | 39.97 | 40.56 | 40.56 | 4.54% | 79,542 |
| Aug 6, 2025 | 39.81 | 41.72 | 38.80 | 38.80 | 38.80 | -21.11% | 199,213 |
| Aug 5, 2025 | 51.22 | 51.42 | 49.18 | 49.18 | 49.18 | -2.65% | 36,609 |
| Aug 4, 2025 | 50.40 | 51.04 | 49.77 | 50.52 | 50.52 | 2.83% | 30,057 |
| Aug 1, 2025 | 50.32 | 50.58 | 47.54 | 49.13 | 49.13 | -7.27% | 88,462 |
| Jul 31, 2025 | 54.28 | 54.66 | 52.18 | 52.98 | 52.98 | 0.38% | 95,966 |
| Jul 30, 2025 | 51.30 | 54.28 | 51.02 | 52.78 | 52.78 | 3.09% | 90,571 |
| Jul 29, 2025 | 52.60 | 53.28 | 51.06 | 51.20 | 51.20 | 2.79% | 95,829 |
| Jul 28, 2025 | 46.78 | 50.78 | 46.05 | 49.81 | 49.81 | 10.05% | 100,837 |
| Jul 25, 2025 | 44.71 | 45.57 | 44.30 | 45.26 | 45.26 | 1.71% | 23,042 |
| Jul 24, 2025 | 44.34 | 44.58 | 43.71 | 44.50 | 44.50 | 0.47% | 33,218 |
| Jul 23, 2025 | 42.67 | 44.31 | 42.67 | 44.29 | 44.29 | 4.56% | 31,963 |
| Jul 22, 2025 | 44.31 | 44.58 | 42.01 | 42.36 | 42.36 | -6.90% | 74,929 |
| Jul 21, 2025 | 45.17 | 46.16 | 44.50 | 45.50 | 45.50 | 0.69% | 32,522 |
| Jul 18, 2025 | 45.69 | 46.20 | 45.10 | 45.19 | 45.19 | -1.97% | 31,068 |
| Jul 17, 2025 | 46.30 | 46.75 | 45.11 | 46.10 | 46.10 | 3.85% | 75,868 |
| Jul 16, 2025 | 45.72 | 46.25 | 44.39 | 44.39 | 44.39 | -1.99% | 50,388 |
| Jul 15, 2025 | 43.68 | 45.92 | 43.39 | 45.29 | 45.29 | 7.42% | 72,218 |
| Jul 14, 2025 | 41.89 | 42.61 | 41.81 | 42.16 | 42.16 | -1.06% | 17,224 |
| Jul 11, 2025 | 43.04 | 43.04 | 42.00 | 42.61 | 42.61 | -1.23% | 26,320 |