Super Micro Computer, Inc. (BIT:1SMCI)
Italy · Delayed Price · Currency is EUR 27.59
-1.62 (-5.55%)
At close: Nov 21, 2025
Super Micro Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 27.34 | 28.28 | 26.56 | 27.59 | 27.59 | -5.55% | 124,162 |
| Nov 20, 2025 | 31.66 | 31.66 | 29.20 | 29.21 | 29.21 | -0.20% | 92,800 |
| Nov 19, 2025 | 30.11 | 30.57 | 29.27 | 29.27 | 29.27 | -1.98% | 56,645 |
| Nov 18, 2025 | 29.02 | 29.99 | 28.95 | 29.86 | 29.86 | -0.83% | 61,364 |
| Nov 17, 2025 | 31.83 | 32.50 | 29.79 | 30.11 | 30.11 | -5.40% | 114,665 |
| Nov 14, 2025 | 29.84 | 31.84 | 29.00 | 31.83 | 31.83 | 2.94% | 97,679 |
| Nov 13, 2025 | 32.93 | 32.97 | 30.50 | 30.92 | 30.92 | -6.95% | 117,133 |
| Nov 12, 2025 | 33.90 | 34.38 | 33.08 | 33.23 | 33.23 | -1.04% | 74,757 |
| Nov 11, 2025 | 34.66 | 35.07 | 33.31 | 33.58 | 33.58 | -3.34% | 79,731 |
| Nov 10, 2025 | 36.01 | 36.21 | 34.70 | 34.74 | 34.74 | 3.73% | 42,230 |
| Nov 7, 2025 | 35.40 | 35.59 | 33.00 | 33.49 | 33.49 | -6.40% | 61,650 |
| Nov 6, 2025 | 37.02 | 37.37 | 35.76 | 35.78 | 35.78 | -5.02% | 42,359 |
| Nov 5, 2025 | 37.30 | 39.16 | 37.01 | 37.67 | 37.67 | -10.82% | 98,649 |
| Nov 4, 2025 | 43.20 | 43.36 | 41.72 | 42.24 | 42.24 | -6.61% | 41,604 |
| Nov 3, 2025 | 45.05 | 46.13 | 44.75 | 45.23 | 45.23 | 1.82% | 33,264 |
| Oct 31, 2025 | 44.27 | 45.94 | 43.89 | 44.42 | 44.42 | -0.09% | 22,423 |
| Oct 30, 2025 | 45.75 | 45.75 | 43.84 | 44.46 | 44.46 | -2.73% | 24,412 |
| Oct 29, 2025 | 45.94 | 47.10 | 45.27 | 45.71 | 45.71 | -1.25% | 44,403 |
| Oct 28, 2025 | 44.39 | 46.29 | 44.08 | 46.29 | 46.29 | 6.00% | 71,982 |
| Oct 27, 2025 | 42.74 | 44.29 | 42.54 | 43.67 | 43.67 | 3.95% | 26,844 |
| Oct 24, 2025 | 42.06 | 42.56 | 41.60 | 42.01 | 42.01 | -0.64% | 29,249 |
| Oct 23, 2025 | 45.43 | 45.65 | 40.84 | 42.28 | 42.28 | -2.04% | 68,705 |
| Oct 22, 2025 | 47.33 | 47.43 | 43.16 | 43.16 | 43.16 | -8.73% | 39,833 |
| Oct 21, 2025 | 47.63 | 47.79 | 46.67 | 47.29 | 47.29 | 0.21% | 34,775 |
| Oct 20, 2025 | 45.50 | 48.52 | 45.32 | 47.19 | 47.19 | 5.81% | 58,511 |
| Oct 17, 2025 | 44.69 | 45.93 | 43.77 | 44.60 | 44.60 | -6.09% | 68,137 |
| Oct 16, 2025 | 46.74 | 48.12 | 46.27 | 47.49 | 47.49 | 2.46% | 33,602 |
| Oct 15, 2025 | 46.58 | 47.32 | 46.35 | 46.35 | 46.35 | -0.98% | 29,645 |
| Oct 14, 2025 | 46.25 | 48.00 | 45.60 | 46.81 | 46.81 | -1.58% | 74,617 |
| Oct 13, 2025 | 47.04 | 48.03 | 46.51 | 47.56 | 47.56 | 1.89% | 72,215 |
| Oct 10, 2025 | 50.18 | 50.54 | 46.68 | 46.68 | 46.68 | -7.05% | 59,898 |
| Oct 9, 2025 | 50.70 | 50.82 | 49.47 | 50.22 | 50.22 | 1.33% | 45,017 |
| Oct 8, 2025 | 47.70 | 49.78 | 46.90 | 49.56 | 49.56 | 6.10% | 56,964 |
| Oct 7, 2025 | 46.67 | 49.18 | 46.56 | 46.71 | 46.71 | 0.28% | 101,800 |
| Oct 6, 2025 | 44.90 | 47.98 | 44.57 | 46.58 | 46.58 | 4.60% | 47,176 |
| Oct 3, 2025 | 44.88 | 45.60 | 44.35 | 44.53 | 44.53 | 0.20% | 67,380 |
| Oct 2, 2025 | 44.41 | 45.11 | 43.55 | 44.44 | 44.44 | 4.61% | 70,184 |
| Oct 1, 2025 | 39.73 | 42.57 | 39.73 | 42.48 | 42.48 | 5.75% | 63,350 |
| Sep 30, 2025 | 39.50 | 41.06 | 39.21 | 40.17 | 40.17 | 1.29% | 39,233 |
| Sep 29, 2025 | 39.27 | 40.35 | 39.19 | 39.66 | 39.66 | 4.09% | 21,642 |
| Sep 26, 2025 | 39.30 | 39.40 | 38.00 | 38.10 | 38.10 | -2.06% | 19,517 |
| Sep 25, 2025 | 39.40 | 39.51 | 37.90 | 38.90 | 38.90 | -3.67% | 32,512 |
| Sep 24, 2025 | 39.99 | 41.01 | 39.81 | 40.38 | 40.38 | 1.08% | 36,200 |
| Sep 23, 2025 | 39.35 | 40.50 | 39.35 | 39.95 | 39.95 | 2.23% | 15,261 |
| Sep 22, 2025 | 38.92 | 39.76 | 38.47 | 39.08 | 39.08 | 0.72% | 21,820 |
| 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 |