Super Micro Computer, Inc. (NEO:SMCI)
Canada
· Delayed Price · Currency is CAD 11.97
+0.96 (8.72%)
Apr 24, 2025, 3:59 PM EDT
Super Micro Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 11.28 | 12.16 | 11.23 | 11.97 | 11.97 | 8.72% | 825,307 |
| Apr 23, 2025 | 11.00 | 11.67 | 10.92 | 11.01 | 11.01 | 7.73% | 661,707 |
| Apr 22, 2025 | 10.10 | 10.35 | 9.96 | 10.22 | 10.22 | 3.76% | 354,441 |
| Apr 21, 2025 | 10.23 | 10.26 | 9.66 | 9.85 | 9.85 | -6.55% | 307,298 |
| Apr 17, 2025 | 10.70 | 10.71 | 10.16 | 10.54 | 10.54 | -1.13% | 264,083 |
| Apr 16, 2025 | 10.69 | 11.20 | 10.35 | 10.66 | 10.66 | -4.91% | 436,453 |
| Apr 15, 2025 | 11.13 | 11.52 | 11.09 | 11.21 | 11.21 | 1.26% | 403,018 |
| Apr 14, 2025 | 11.65 | 11.70 | 11.03 | 11.07 | 11.07 | -0.18% | 369,305 |
| Apr 11, 2025 | 11.34 | 11.39 | 10.82 | 11.09 | 11.09 | -1.07% | 419,585 |
| Apr 10, 2025 | 11.70 | 11.80 | 10.90 | 11.21 | 11.21 | -8.42% | 494,863 |
| Apr 9, 2025 | 10.70 | 12.46 | 10.50 | 12.24 | 12.24 | 15.91% | 912,756 |
| Apr 8, 2025 | 11.77 | 11.82 | 10.35 | 10.56 | 10.56 | -4.43% | 969,138 |
| Apr 7, 2025 | 9.20 | 11.35 | 9.20 | 11.05 | 11.05 | 11.17% | 824,863 |
| Apr 4, 2025 | 10.33 | 10.35 | 9.25 | 9.94 | 9.94 | -8.30% | 519,879 |
| Apr 3, 2025 | 10.81 | 11.10 | 10.58 | 10.84 | 10.84 | -7.51% | 419,591 |
| Apr 2, 2025 | 11.32 | 12.02 | 11.28 | 11.72 | 11.72 | 0.09% | 140,220 |
| Apr 1, 2025 | 11.51 | 11.96 | 11.33 | 11.71 | 11.71 | 2.27% | 193,708 |
| Mar 31, 2025 | 11.00 | 11.54 | 10.78 | 11.45 | 11.45 | -0.17% | 363,124 |
| Mar 28, 2025 | 11.64 | 12.04 | 11.35 | 11.47 | 11.47 | -1.38% | 275,383 |
| Mar 27, 2025 | 12.11 | 12.30 | 11.61 | 11.63 | 11.63 | -6.21% | 429,303 |
| Mar 26, 2025 | 13.44 | 13.63 | 12.26 | 12.40 | 12.40 | -8.82% | 615,124 |
| Mar 25, 2025 | 13.85 | 14.58 | 13.40 | 13.60 | 13.60 | -2.37% | 1,032,721 |
| Mar 24, 2025 | 13.70 | 14.26 | 13.32 | 13.93 | 13.93 | -1.14% | 1,118,511 |
| Mar 21, 2025 | 13.03 | 14.21 | 13.02 | 14.09 | 14.09 | 7.89% | 733,858 |
| Mar 20, 2025 | 13.30 | 13.52 | 12.91 | 13.06 | 13.06 | -2.25% | 386,533 |
| Mar 19, 2025 | 12.99 | 13.79 | 12.77 | 13.36 | 13.36 | 5.20% | 489,540 |
| Mar 18, 2025 | 13.76 | 13.76 | 12.69 | 12.70 | 12.70 | -9.29% | 834,698 |
| Mar 17, 2025 | 14.28 | 14.35 | 13.68 | 14.00 | 14.00 | -0.64% | 671,079 |
| Mar 14, 2025 | 13.60 | 14.10 | 13.51 | 14.09 | 14.09 | 7.64% | 613,123 |
| Mar 13, 2025 | 14.00 | 14.33 | 13.03 | 13.09 | 13.09 | -7.82% | 677,220 |
| Mar 12, 2025 | 14.80 | 15.04 | 14.02 | 14.20 | 14.20 | 3.88% | 1,132,756 |
| Mar 11, 2025 | 12.33 | 13.81 | 12.29 | 13.67 | 13.67 | 10.60% | 818,629 |
| Mar 10, 2025 | 12.45 | 13.18 | 12.08 | 12.36 | 12.36 | -3.74% | 423,469 |
| Mar 7, 2025 | 12.20 | 12.88 | 11.87 | 12.84 | 12.84 | 3.72% | 405,375 |
| Mar 6, 2025 | 12.51 | 13.24 | 11.95 | 12.38 | 12.38 | -5.21% | 839,070 |
| Mar 5, 2025 | 13.21 | 13.67 | 12.81 | 13.06 | 13.06 | -0.31% | 523,278 |
| Mar 4, 2025 | 11.67 | 13.59 | 11.55 | 13.10 | 13.10 | 8.99% | 698,325 |
| Mar 3, 2025 | 14.14 | 14.20 | 11.91 | 12.02 | 12.02 | -12.84% | 160,650 |
| Feb 28, 2025 | 13.41 | 14.54 | 13.01 | 13.79 | 13.79 | -4.10% | 775,670 |
| Feb 27, 2025 | 16.49 | 16.77 | 14.24 | 14.38 | 14.38 | -15.91% | 986,252 |
| Feb 26, 2025 | 18.62 | 18.84 | 16.81 | 17.10 | 17.10 | 12.13% | 1,308,416 |
| Feb 25, 2025 | 16.87 | 16.96 | 14.77 | 15.25 | 15.25 | -11.90% | 980,606 |
| Feb 24, 2025 | 18.00 | 18.80 | 16.85 | 17.31 | 17.31 | -7.93% | 999,761 |
| Feb 21, 2025 | 20.59 | 20.90 | 18.50 | 18.80 | 18.80 | -5.29% | 993,116 |
| Feb 20, 2025 | 19.23 | 20.95 | 18.30 | 19.85 | 19.85 | -1.73% | 1,429,725 |
| Feb 19, 2025 | 19.97 | 22.23 | 18.72 | 20.20 | 20.20 | 7.73% | 2,916,410 |
| Feb 18, 2025 | 17.25 | 18.88 | 17.11 | 18.75 | 18.75 | 16.53% | 1,244,631 |
| Feb 14, 2025 | 14.49 | 16.15 | 14.46 | 16.09 | 16.09 | 13.63% | 1,156,212 |
| Feb 13, 2025 | 13.17 | 14.51 | 12.62 | 14.16 | 14.16 | 6.07% | 1,378,055 |
| Feb 12, 2025 | 14.17 | 14.61 | 13.08 | 13.35 | 13.35 | 3.01% | 1,376,960 |