Super Micro Computer, Inc. (NEO:SMCI)
Canada
· Delayed Price · Currency is CAD 13.85
-0.60 (-4.15%)
Jun 13, 2025, 4:07 PM EDT
Super Micro Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 14.04 | 14.12 | 13.61 | 13.85 | 13.85 | -4.15% | 539,510 |
| Jun 12, 2025 | 14.21 | 14.67 | 14.14 | 14.45 | 14.45 | 0.49% | 327,173 |
| Jun 11, 2025 | 14.51 | 14.83 | 14.27 | 14.38 | 14.38 | 0.49% | 613,432 |
| Jun 10, 2025 | 14.42 | 14.50 | 14.12 | 14.31 | 14.31 | -0.42% | 361,489 |
| Jun 9, 2025 | 14.07 | 14.45 | 13.99 | 14.37 | 14.37 | 3.90% | 375,117 |
| Jun 6, 2025 | 13.99 | 14.13 | 13.80 | 13.83 | 13.83 | 1.54% | 323,924 |
| Jun 5, 2025 | 14.48 | 14.69 | 13.46 | 13.62 | 13.62 | -7.22% | 872,202 |
| Jun 4, 2025 | 14.64 | 14.88 | 14.33 | 14.68 | 14.68 | 2.09% | 605,681 |
| Jun 3, 2025 | 13.72 | 14.61 | 13.72 | 14.38 | 14.38 | 4.73% | 718,533 |
| Jun 2, 2025 | 13.18 | 13.74 | 13.18 | 13.73 | 13.73 | 2.77% | 334,629 |
| May 30, 2025 | 13.52 | 13.61 | 13.03 | 13.36 | 13.36 | -2.69% | 392,846 |
| May 29, 2025 | 14.50 | 14.63 | 13.70 | 13.73 | 13.73 | -2.00% | 398,937 |
| May 28, 2025 | 14.07 | 14.30 | 13.66 | 14.01 | 14.01 | 1.23% | 541,670 |
| May 27, 2025 | 13.81 | 14.35 | 13.64 | 13.84 | 13.84 | 0.95% | 498,741 |
| May 26, 2025 | 13.51 | 13.72 | 13.51 | 13.71 | 13.71 | 2.54% | 39,925 |
| May 23, 2025 | 13.23 | 13.50 | 13.05 | 13.37 | 13.37 | -3.05% | 339,504 |
| May 22, 2025 | 13.92 | 14.14 | 13.75 | 13.79 | 13.79 | -0.79% | 604,020 |
| May 21, 2025 | 14.44 | 14.77 | 13.75 | 13.90 | 13.90 | -2.46% | 705,926 |
| May 20, 2025 | 14.96 | 14.96 | 14.14 | 14.25 | 14.25 | -7.23% | 443,467 |
| May 16, 2025 | 15.20 | 15.92 | 15.05 | 15.36 | 15.36 | 5.06% | 1,626,258 |
| May 15, 2025 | 14.72 | 15.10 | 13.82 | 14.62 | 14.62 | -2.60% | 754,931 |
| May 14, 2025 | 15.48 | 15.50 | 14.38 | 15.01 | 15.01 | 16.00% | 1,579,718 |
| May 13, 2025 | 11.47 | 13.03 | 11.47 | 12.94 | 12.94 | 15.54% | 1,179,432 |
| May 12, 2025 | 11.25 | 11.69 | 11.02 | 11.20 | 11.20 | 4.67% | 735,484 |
| May 9, 2025 | 10.76 | 10.95 | 10.43 | 10.70 | 10.70 | - | 548,355 |
| May 8, 2025 | 10.95 | 11.05 | 10.68 | 10.70 | 10.70 | -1.92% | 831,624 |
| May 7, 2025 | 10.40 | 11.00 | 10.19 | 10.91 | 10.91 | -0.82% | 876,933 |
| May 6, 2025 | 10.54 | 11.10 | 10.54 | 11.00 | 11.00 | 2.33% | 319,084 |
| May 5, 2025 | 11.01 | 11.16 | 10.72 | 10.75 | 10.75 | -4.27% | 254,540 |
| May 2, 2025 | 11.07 | 11.36 | 10.93 | 11.23 | 11.23 | 3.12% | 373,869 |
| May 1, 2025 | 10.73 | 11.26 | 10.40 | 10.89 | 10.89 | 2.35% | 509,457 |
| Apr 30, 2025 | 9.68 | 10.66 | 9.63 | 10.64 | 10.64 | -11.41% | 909,122 |
| Apr 29, 2025 | 12.37 | 12.42 | 12.00 | 12.01 | 12.01 | -3.69% | 288,874 |
| Apr 28, 2025 | 12.20 | 12.60 | 12.05 | 12.47 | 12.47 | 2.63% | 476,536 |
| Apr 25, 2025 | 12.05 | 12.24 | 11.79 | 12.15 | 12.15 | 1.50% | 477,507 |
| 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 |