Super Micro Computer, Inc. (NEO:SMCI)
Canada · Delayed Price · Currency is CAD 17.29
-0.56 (-3.14%)
Oct 17, 2025, 3:59 PM EDT
Super Micro Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 17.50 | 17.74 | 17.13 | 17.29 | 17.29 | -3.14% | 170,722 |
| Oct 16, 2025 | 17.88 | 18.59 | 17.70 | 17.85 | 17.85 | -0.17% | 421,181 |
| Oct 15, 2025 | 18.14 | 18.20 | 17.52 | 17.88 | 17.88 | 1.42% | 233,752 |
| Oct 14, 2025 | 17.95 | 18.28 | 17.58 | 17.63 | 17.63 | 0.63% | 257,920 |
| Oct 10, 2025 | 19.24 | 19.37 | 17.43 | 17.52 | 17.52 | -8.75% | 747,062 |
| Oct 9, 2025 | 19.16 | 19.47 | 18.96 | 19.20 | 19.20 | -1.18% | 204,920 |
| Oct 8, 2025 | 18.27 | 19.43 | 18.10 | 19.43 | 19.43 | 6.47% | 458,081 |
| Oct 7, 2025 | 18.62 | 19.00 | 17.78 | 18.25 | 18.25 | 0.94% | 506,055 |
| Oct 6, 2025 | 17.83 | 18.55 | 17.83 | 18.08 | 18.08 | 5.06% | 495,537 |
| Oct 3, 2025 | 17.40 | 17.71 | 16.84 | 17.21 | 17.21 | -0.98% | 377,924 |
| Oct 2, 2025 | 17.42 | 17.53 | 16.92 | 17.38 | 17.38 | 0.29% | 336,170 |
| Oct 1, 2025 | 15.79 | 17.36 | 15.70 | 17.33 | 17.33 | 9.27% | 372,293 |
| Sep 30, 2025 | 15.36 | 15.95 | 15.32 | 15.86 | 15.86 | 3.39% | 295,011 |
| Sep 29, 2025 | 15.30 | 15.69 | 15.25 | 15.34 | 15.34 | 1.12% | 212,889 |
| Sep 26, 2025 | 15.16 | 15.20 | 14.72 | 15.17 | 15.17 | -0.98% | 189,827 |
| Sep 25, 2025 | 14.99 | 15.62 | 14.67 | 15.32 | 15.32 | -0.07% | 280,733 |
| Sep 24, 2025 | 15.62 | 15.95 | 15.31 | 15.33 | 15.33 | -1.60% | 298,865 |
| Sep 23, 2025 | 15.70 | 15.80 | 15.21 | 15.58 | 15.58 | 0.19% | 286,954 |
| Sep 22, 2025 | 15.09 | 16.06 | 14.98 | 15.55 | 15.55 | 2.37% | 421,896 |
| Sep 19, 2025 | 15.22 | 15.41 | 15.08 | 15.19 | 15.19 | -0.20% | 222,249 |
| Sep 18, 2025 | 15.03 | 15.34 | 14.76 | 15.22 | 15.22 | 2.15% | 331,901 |
| Sep 17, 2025 | 14.75 | 15.04 | 14.50 | 14.90 | 14.90 | 0.07% | 215,819 |
| 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 |