Super Micro Computer, Inc. (NEO:SMCI)
Canada
· Delayed Price · Currency is CAD 12.02
-1.77 (-12.84%)
Mar 3, 2025, 3:58 PM EST
Super Micro Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 14.14 | 14.20 | 11.93 | 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 |
| Feb 11, 2025 | 13.73 | 14.23 | 12.93 | 12.96 | 12.96 | -9.56% | 1,159,984 |
| Feb 10, 2025 | 12.92 | 14.40 | 12.59 | 14.33 | 14.33 | 17.46% | 1,610,502 |
| Feb 7, 2025 | 11.69 | 12.40 | 11.60 | 12.20 | 12.20 | 7.21% | 782,366 |
| Feb 6, 2025 | 10.79 | 11.55 | 10.73 | 11.38 | 11.38 | 7.46% | 435,819 |
| Feb 5, 2025 | 10.31 | 11.12 | 10.03 | 10.59 | 10.59 | 7.84% | 472,576 |
| Feb 4, 2025 | 9.35 | 9.87 | 9.22 | 9.82 | 9.82 | 8.51% | 231,555 |
| Feb 3, 2025 | 9.07 | 9.30 | 8.67 | 9.05 | 9.05 | -5.73% | 337,378 |
| Jan 31, 2025 | 9.60 | 10.36 | 9.57 | 9.60 | 9.60 | -0.21% | 358,261 |
| Jan 30, 2025 | 9.50 | 9.68 | 9.38 | 9.62 | 9.62 | 2.67% | 199,208 |
| Jan 29, 2025 | 9.51 | 9.59 | 9.29 | 9.37 | 9.37 | -1.47% | 112,185 |
| Jan 28, 2025 | 9.96 | 9.99 | 9.20 | 9.51 | 9.51 | -3.26% | 243,192 |
| Jan 27, 2025 | 10.26 | 10.75 | 9.59 | 9.83 | 9.83 | -12.54% | 449,752 |
| Jan 24, 2025 | 11.45 | 11.69 | 11.17 | 11.24 | 11.24 | -0.27% | 351,895 |
| Jan 23, 2025 | 11.28 | 11.40 | 11.06 | 11.27 | 11.27 | -1.49% | 166,976 |
| Jan 22, 2025 | 11.49 | 11.80 | 11.05 | 11.44 | 11.44 | 4.38% | 421,533 |
| Jan 21, 2025 | 10.64 | 11.28 | 10.50 | 10.96 | 10.96 | 3.20% | 679,258 |
| Jan 20, 2025 | 10.75 | 10.75 | 10.46 | 10.62 | 10.62 | 2.02% | 29,575 |
| Jan 17, 2025 | 10.78 | 10.78 | 10.39 | 10.41 | 10.41 | -1.05% | 409,394 |
| Jan 16, 2025 | 10.74 | 11.02 | 10.44 | 10.52 | 10.52 | 0.48% | 339,983 |
| Jan 15, 2025 | 10.62 | 10.68 | 10.30 | 10.47 | 10.47 | 1.45% | 283,331 |
| Jan 14, 2025 | 10.85 | 10.88 | 10.30 | 10.32 | 10.32 | -1.81% | 177,626 |
| Jan 13, 2025 | 10.48 | 10.51 | 9.83 | 10.51 | 10.51 | -4.71% | 332,554 |
| Jan 10, 2025 | 10.97 | 11.49 | 10.75 | 11.03 | 11.03 | -1.78% | 407,130 |
| Jan 9, 2025 | 11.18 | 11.32 | 10.90 | 11.23 | 11.23 | 1.81% | 34,262 |
| Jan 8, 2025 | 11.48 | 11.48 | 10.75 | 11.03 | 11.03 | -5.08% | 250,820 |
| Jan 7, 2025 | 12.28 | 12.31 | 11.50 | 11.62 | 11.62 | -5.76% | 370,659 |
| Jan 6, 2025 | 11.97 | 13.03 | 11.85 | 12.33 | 12.33 | 9.41% | 457,469 |
| Jan 3, 2025 | 10.26 | 11.29 | 10.17 | 11.27 | 11.27 | 10.82% | 607,153 |
| Jan 2, 2025 | 10.50 | 10.60 | 10.12 | 10.17 | 10.17 | -1.36% | 242,287 |
| Dec 31, 2024 | 10.39 | 10.60 | 10.16 | 10.31 | 10.31 | -0.77% | 141,215 |
| Dec 30, 2024 | 10.65 | 10.65 | 10.21 | 10.39 | 10.39 | -3.97% | 209,964 |
| Dec 27, 2024 | 11.31 | 11.34 | 10.71 | 10.82 | 10.82 | -7.04% | 297,578 |
| Dec 24, 2024 | 10.95 | 12.01 | 10.90 | 11.64 | 11.64 | 6.40% | 517,847 |
| Dec 23, 2024 | 10.84 | 11.00 | 10.69 | 10.94 | 10.94 | 2.43% | 370,592 |
| Dec 20, 2024 | 10.37 | 11.29 | 10.33 | 10.68 | 10.68 | 1.33% | 606,517 |
| Dec 19, 2024 | 11.08 | 11.28 | 10.45 | 10.54 | 10.54 | -3.30% | 306,541 |
| Dec 18, 2024 | 11.48 | 11.72 | 10.84 | 10.90 | 10.90 | -4.39% | 371,047 |
| Dec 17, 2024 | 11.34 | 11.97 | 11.28 | 11.40 | 11.40 | 0.97% | 415,248 |
| Dec 16, 2024 | 10.40 | 11.87 | 10.40 | 11.29 | 11.29 | -8.43% | 875,316 |
| Dec 13, 2024 | 12.55 | 12.70 | 12.05 | 12.33 | 12.33 | -3.97% | 514,292 |
| Dec 12, 2024 | 12.77 | 13.45 | 12.65 | 12.84 | 12.84 | -0.70% | 496,668 |
| Dec 11, 2024 | 12.78 | 13.11 | 12.17 | 12.93 | 12.93 | -6.17% | 1,007,857 |
| Dec 10, 2024 | 14.61 | 14.63 | 13.48 | 13.78 | 13.78 | -7.83% | 1,294,019 |
| Dec 9, 2024 | 16.31 | 16.31 | 14.95 | 14.95 | 14.95 | 0.54% | 1,811,596 |
| Dec 6, 2024 | 14.20 | 15.22 | 14.02 | 14.87 | 14.87 | 6.59% | 1,288,593 |
| Dec 5, 2024 | 14.32 | 14.48 | 13.87 | 13.95 | 13.95 | -1.62% | 1,227,091 |
| Dec 4, 2024 | 13.62 | 14.37 | 13.40 | 14.18 | 14.18 | 4.19% | 877,339 |
| Dec 3, 2024 | 15.08 | 15.53 | 13.24 | 13.61 | 13.61 | -3.48% | 2,167,017 |
| Dec 2, 2024 | 12.50 | 14.90 | 11.91 | 14.10 | 14.10 | 27.14% | 2,878,897 |
| Nov 29, 2024 | 11.24 | 11.33 | 10.57 | 11.09 | 11.09 | -7.58% | 623,950 |
| Nov 28, 2024 | 12.01 | 12.01 | 11.90 | 12.00 | 12.00 | 0.84% | 49,224 |
| Nov 27, 2024 | 11.96 | 12.50 | 11.55 | 11.90 | 11.90 | 2.06% | 1,039,631 |
| Nov 26, 2024 | 12.83 | 12.83 | 11.50 | 11.66 | 11.66 | -10.31% | 1,075,091 |
| Nov 25, 2024 | 12.11 | 13.24 | 12.06 | 13.00 | 13.00 | 15.86% | 2,329,049 |
| Nov 22, 2024 | 10.52 | 11.62 | 10.38 | 11.22 | 11.22 | 12.42% | 1,770,090 |
| Nov 21, 2024 | 9.39 | 10.30 | 9.00 | 9.98 | 9.98 | 13.80% | 1,276,822 |
| Nov 20, 2024 | 9.33 | 9.40 | 8.43 | 8.77 | 8.77 | -8.65% | 824,333 |
| Nov 19, 2024 | 9.62 | 10.03 | 8.69 | 9.60 | 9.60 | 32.23% | 1,550,774 |
| Nov 18, 2024 | 6.87 | 8.09 | 6.76 | 7.26 | 7.26 | 16.72% | 997,573 |
| Nov 15, 2024 | 6.00 | 6.38 | 5.82 | 6.22 | 6.22 | 2.30% | 234,210 |
| Nov 14, 2024 | 6.01 | 6.49 | 5.85 | 6.08 | 6.08 | -11.63% | 424,186 |
| Nov 13, 2024 | 7.09 | 7.38 | 6.88 | 6.88 | 6.88 | -6.65% | 325,650 |
| Nov 12, 2024 | 7.46 | 7.83 | 7.32 | 7.37 | 7.37 | -6.47% | 288,831 |
| Nov 11, 2024 | 7.59 | 8.03 | 7.28 | 7.88 | 7.88 | -5.74% | 369,945 |
| Nov 8, 2024 | 8.76 | 8.90 | 8.09 | 8.36 | 8.36 | -3.02% | 478,447 |
| Nov 7, 2024 | 7.67 | 8.73 | 7.54 | 8.62 | 8.62 | 11.08% | 657,641 |
| Nov 6, 2024 | 7.30 | 7.82 | 6.89 | 7.76 | 7.76 | -17.53% | 570,606 |
| Nov 5, 2024 | 8.79 | 9.51 | 8.54 | 9.41 | 9.41 | 6.21% | 504,176 |
| Nov 4, 2024 | 8.49 | 9.50 | 8.15 | 8.86 | 8.86 | - | 490,533 |
| Nov 1, 2024 | 9.44 | 9.77 | 8.76 | 8.86 | 8.86 | -10.51% | 544,360 |
| Oct 31, 2024 | 10.26 | 10.53 | 9.33 | 9.90 | 9.90 | -12.00% | 843,577 |
| Oct 30, 2024 | 12.21 | 13.00 | 11.00 | 11.25 | 11.25 | -32.59% | 1,049,477 |
| Oct 29, 2024 | 16.17 | 16.88 | 15.92 | 16.69 | 16.69 | 2.83% | 367,289 |
| Oct 28, 2024 | 16.31 | 16.57 | 16.10 | 16.23 | 16.23 | 0.81% | 412,591 |
| Oct 25, 2024 | 15.91 | 16.45 | 15.83 | 16.10 | 16.10 | 2.35% | 385,788 |
| Oct 24, 2024 | 15.47 | 16.07 | 15.47 | 15.73 | 15.73 | 1.75% | 221,081 |
| Oct 23, 2024 | 15.42 | 15.70 | 15.20 | 15.46 | 15.46 | -1.40% | 189,199 |
| Oct 22, 2024 | 16.31 | 16.37 | 15.30 | 15.68 | 15.68 | -3.69% | 402,288 |
| Oct 21, 2024 | 16.17 | 16.63 | 16.01 | 16.28 | 16.28 | 1.06% | 499,801 |
| Oct 18, 2024 | 16.45 | 16.65 | 16.03 | 16.11 | 16.11 | -0.92% | 381,498 |
| Oct 17, 2024 | 17.17 | 17.20 | 16.09 | 16.26 | 16.26 | -2.17% | 504,267 |
| Oct 16, 2024 | 16.38 | 17.14 | 16.10 | 16.62 | 16.62 | 2.28% | 389,172 |
| Oct 15, 2024 | 16.18 | 16.52 | 15.59 | 16.25 | 16.25 | 0.06% | 503,160 |
| Oct 11, 2024 | 15.65 | 16.37 | 15.62 | 16.24 | 16.24 | 2.72% | 311,250 |
| Oct 10, 2024 | 15.63 | 16.00 | 15.16 | 15.81 | 15.81 | -1.74% | 436,822 |
| Oct 9, 2024 | 15.59 | 16.78 | 15.52 | 16.09 | 16.09 | 4.01% | 418,429 |
| Oct 8, 2024 | 17.09 | 17.09 | 15.02 | 15.47 | 15.47 | -4.92% | 475,617 |