Super Micro Computer, Inc. (NEO:SMCI)
Canada flag Canada · Delayed Price · Currency is CAD
13.37
-0.43 (-3.12%)
May 23, 2025, 3:59 PM EDT

Super Micro Computer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 23, 202513.2313.5013.0513.3713.37-3.05%339,504
May 22, 202513.9214.1413.7513.7913.79-0.79%604,020
May 21, 202514.4414.7713.7513.9013.90-2.46%705,926
May 20, 202514.9614.9614.1414.2514.25-7.23%443,467
May 16, 202515.2015.9215.0515.3615.365.06%1,626,258
May 15, 202514.7215.1013.8214.6214.62-2.60%754,931
May 14, 202515.4815.5014.3815.0115.0116.00%1,579,718
May 13, 202511.4713.0311.4712.9412.9415.54%1,179,432
May 12, 202511.2511.6911.0211.2011.204.67%735,484
May 9, 202510.7610.9510.4310.7010.70-548,355
May 8, 202510.9511.0510.6810.7010.70-1.92%831,624
May 7, 202510.4011.0010.1910.9110.91-0.82%876,933
May 6, 202510.5411.1010.5411.0011.002.33%319,084
May 5, 202511.0111.1610.7210.7510.75-4.27%254,540
May 2, 202511.0711.3610.9311.2311.233.12%373,869
May 1, 202510.7311.2610.4010.8910.892.35%509,457
Apr 30, 20259.6810.669.6310.6410.64-11.41%909,122
Apr 29, 202512.3712.4212.0012.0112.01-3.69%288,874
Apr 28, 202512.2012.6012.0512.4712.472.63%476,536
Apr 25, 202512.0512.2411.7912.1512.151.50%477,507
Apr 24, 202511.2812.1611.2311.9711.978.72%825,307
Apr 23, 202511.0011.6710.9211.0111.017.73%661,707
Apr 22, 202510.1010.359.9610.2210.223.76%354,441
Apr 21, 202510.2310.269.669.859.85-6.55%307,298
Apr 17, 202510.7010.7110.1610.5410.54-1.13%264,083
Apr 16, 202510.6911.2010.3510.6610.66-4.91%436,453
Apr 15, 202511.1311.5211.0911.2111.211.26%403,018
Apr 14, 202511.6511.7011.0311.0711.07-0.18%369,305
Apr 11, 202511.3411.3910.8211.0911.09-1.07%419,585
Apr 10, 202511.7011.8010.9011.2111.21-8.42%494,863
Apr 9, 202510.7012.4610.5012.2412.2415.91%912,756
Apr 8, 202511.7711.8210.3510.5610.56-4.43%969,138
Apr 7, 20259.2011.359.2011.0511.0511.17%824,863
Apr 4, 202510.3310.359.259.949.94-8.30%519,879
Apr 3, 202510.8111.1010.5810.8410.84-7.51%419,591
Apr 2, 202511.3212.0211.2811.7211.720.09%140,220
Apr 1, 202511.5111.9611.3311.7111.712.27%193,708
Mar 31, 202511.0011.5410.7811.4511.45-0.17%363,124
Mar 28, 202511.6412.0411.3511.4711.47-1.38%275,383
Mar 27, 202512.1112.3011.6111.6311.63-6.21%429,303
Mar 26, 202513.4413.6312.2612.4012.40-8.82%615,124
Mar 25, 202513.8514.5813.4013.6013.60-2.37%1,032,721
Mar 24, 202513.7014.2613.3213.9313.93-1.14%1,118,511
Mar 21, 202513.0314.2113.0214.0914.097.89%733,858
Mar 20, 202513.3013.5212.9113.0613.06-2.25%386,533
Mar 19, 202512.9913.7912.7713.3613.365.20%489,540
Mar 18, 202513.7613.7612.6912.7012.70-9.29%834,698
Mar 17, 202514.2814.3513.6814.0014.00-0.64%671,079
Mar 14, 202513.6014.1013.5114.0914.097.64%613,123
Mar 13, 202514.0014.3313.0313.0913.09-7.82%677,220