Super Micro Computer, Inc. (NEO:SMCI)
Canada · Delayed Price · Currency is CAD 14.90
+0.01 (0.07%)
Sep 17, 2025, 3:59 PM EDT
Super Micro Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 14.75 | 15.04 | 14.50 | 14.57 | 14.57 | -2.15% | 173,156 |
| Sep 16, 2025 | 15.15 | 15.15 | 14.77 | 14.89 | 14.89 | -1.06% | 175,262 |
| Sep 15, 2025 | 15.02 | 15.16 | 14.66 | 15.05 | 15.05 | 0.80% | 229,985 |
| Sep 12, 2025 | 15.49 | 15.55 | 14.81 | 14.93 | 14.93 | 2.33% | 478,448 |
| Sep 11, 2025 | 14.72 | 14.75 | 14.42 | 14.59 | 14.59 | 0.34% | 190,476 |
| Sep 10, 2025 | 14.56 | 15.07 | 14.38 | 14.54 | 14.54 | 2.18% | 368,547 |
| Sep 9, 2025 | 13.38 | 14.25 | 13.34 | 14.23 | 14.23 | 6.99% | 356,985 |
| Sep 8, 2025 | 13.51 | 13.63 | 13.25 | 13.30 | 13.30 | -0.75% | 192,206 |
| Sep 5, 2025 | 13.57 | 13.66 | 13.22 | 13.40 | 13.40 | -0.81% | 106,103 |
| Sep 4, 2025 | 13.32 | 13.54 | 13.21 | 13.51 | 13.51 | 1.27% | 124,999 |
| Sep 3, 2025 | 13.55 | 13.57 | 13.22 | 13.34 | 13.34 | -1.55% | 130,050 |
| Sep 2, 2025 | 13.32 | 13.55 | 13.14 | 13.55 | 13.55 | -1.81% | 207,121 |
| Aug 29, 2025 | 14.24 | 14.24 | 13.77 | 13.80 | 13.80 | -5.61% | 419,350 |
| Aug 28, 2025 | 14.83 | 15.03 | 14.59 | 14.62 | 14.62 | -1.62% | 357,173 |
| Aug 27, 2025 | 14.76 | 14.93 | 14.58 | 14.86 | 14.86 | 1.02% | 201,862 |
| Aug 26, 2025 | 14.66 | 14.73 | 14.49 | 14.71 | 14.71 | 0.41% | 161,241 |
| Aug 25, 2025 | 14.42 | 14.90 | 14.39 | 14.65 | 14.65 | 0.55% | 192,654 |
| Aug 22, 2025 | 13.79 | 14.63 | 13.79 | 14.57 | 14.57 | 3.70% | 377,999 |
| Aug 21, 2025 | 14.17 | 14.26 | 13.91 | 14.05 | 14.05 | -0.92% | 266,883 |
| Aug 20, 2025 | 14.33 | 14.38 | 13.75 | 14.18 | 14.18 | -1.32% | 309,218 |
| Aug 19, 2025 | 15.20 | 15.21 | 14.35 | 14.37 | 14.37 | -5.65% | 253,522 |
| Aug 18, 2025 | 15.07 | 15.47 | 15.07 | 15.23 | 15.23 | 0.86% | 321,562 |
| Aug 15, 2025 | 15.11 | 15.12 | 14.70 | 15.10 | 15.10 | -0.20% | 361,119 |
| Aug 14, 2025 | 15.10 | 15.18 | 14.85 | 15.13 | 15.13 | -1.37% | 368,507 |
| Aug 13, 2025 | 15.44 | 15.48 | 15.15 | 15.34 | 15.34 | -0.65% | 220,018 |
| Aug 12, 2025 | 15.15 | 15.48 | 14.91 | 15.44 | 15.44 | 2.66% | 328,298 |
| Aug 11, 2025 | 14.93 | 15.44 | 14.93 | 15.04 | 15.04 | 1.48% | 448,174 |
| Aug 8, 2025 | 15.62 | 15.74 | 14.82 | 14.82 | 14.82 | -4.63% | 428,190 |
| Aug 7, 2025 | 15.73 | 16.24 | 15.51 | 15.54 | 15.54 | -0.58% | 413,525 |
| Aug 6, 2025 | 15.64 | 15.96 | 14.92 | 15.63 | 15.63 | -17.91% | 1,063,157 |
| Aug 5, 2025 | 19.48 | 19.70 | 18.91 | 19.04 | 19.04 | 1.17% | 259,961 |
| Aug 1, 2025 | 18.94 | 19.25 | 18.33 | 18.82 | 18.82 | -4.22% | 340,092 |
| Jul 31, 2025 | 20.69 | 20.70 | 19.45 | 19.65 | 19.65 | -2.72% | 487,727 |
| Jul 30, 2025 | 19.84 | 20.69 | 19.72 | 20.20 | 20.20 | 3.59% | 624,520 |
| Jul 29, 2025 | 19.89 | 20.40 | 19.35 | 19.50 | 19.50 | -2.21% | 558,856 |
| Jul 28, 2025 | 18.51 | 19.95 | 18.40 | 19.94 | 19.94 | 10.17% | 624,724 |
| Jul 25, 2025 | 17.38 | 18.10 | 17.16 | 18.10 | 18.10 | 3.43% | 592,920 |
| Jul 24, 2025 | 17.26 | 17.71 | 17.10 | 17.50 | 17.50 | 1.80% | 510,444 |
| Jul 23, 2025 | 16.80 | 17.33 | 16.80 | 17.19 | 17.19 | 3.55% | 425,738 |
| Jul 22, 2025 | 17.27 | 17.27 | 16.29 | 16.60 | 16.60 | -2.98% | 317,541 |
| Jul 21, 2025 | 17.47 | 17.91 | 17.10 | 17.11 | 17.11 | -0.81% | 426,599 |
| Jul 18, 2025 | 17.78 | 17.88 | 17.05 | 17.25 | 17.25 | -1.77% | 336,643 |
| Jul 17, 2025 | 17.82 | 17.98 | 17.50 | 17.56 | 17.56 | -0.73% | 361,676 |
| Jul 16, 2025 | 17.67 | 17.70 | 17.12 | 17.69 | 17.69 | 0.17% | 678,778 |
| Jul 15, 2025 | 17.21 | 18.00 | 17.15 | 17.66 | 17.66 | 6.97% | 716,604 |
| Jul 14, 2025 | 16.33 | 16.82 | 16.24 | 16.51 | 16.51 | 0.86% | 256,089 |
| Jul 11, 2025 | 16.59 | 16.70 | 16.35 | 16.37 | 16.37 | -2.15% | 285,563 |
| Jul 10, 2025 | 16.84 | 17.12 | 16.54 | 16.73 | 16.73 | 0.72% | 361,780 |
| Jul 9, 2025 | 16.25 | 16.67 | 16.10 | 16.61 | 16.61 | 1.84% | 585,350 |
| Jul 8, 2025 | 15.80 | 16.36 | 15.78 | 16.31 | 16.31 | 4.02% | 329,492 |