Super Micro Computer, Inc. (NEO:SMCI)
Canada · Delayed Price · Currency is CAD 13.15
-0.19 (-1.42%)
Nov 7, 2025, 3:59 PM EST
Super Micro Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 13.19 | 13.22 | 12.60 | 13.15 | 13.15 | -1.42% | 208,351 |
| Nov 6, 2025 | 14.08 | 14.10 | 13.31 | 13.34 | 13.34 | -4.17% | 323,423 |
| Nov 5, 2025 | 14.88 | 15.16 | 13.89 | 13.92 | 13.92 | -11.34% | 675,422 |
| Nov 4, 2025 | 16.00 | 16.33 | 15.69 | 15.70 | 15.70 | -6.38% | 232,911 |
| Nov 3, 2025 | 17.50 | 17.52 | 16.71 | 16.77 | 16.77 | -2.27% | 257,261 |
| Oct 31, 2025 | 17.04 | 17.50 | 16.78 | 17.16 | 17.16 | 3.12% | 244,189 |
| Oct 30, 2025 | 17.21 | 17.27 | 16.63 | 16.64 | 16.64 | -4.37% | 164,861 |
| Oct 29, 2025 | 17.88 | 17.88 | 17.06 | 17.40 | 17.40 | 0.23% | 331,153 |
| Oct 28, 2025 | 16.99 | 17.85 | 16.99 | 17.36 | 17.36 | 1.64% | 448,305 |
| Oct 27, 2025 | 16.49 | 17.08 | 16.49 | 17.08 | 17.08 | 6.82% | 396,398 |
| Oct 24, 2025 | 16.24 | 16.42 | 15.97 | 15.99 | 15.99 | 0.63% | 266,890 |
| Oct 23, 2025 | 17.04 | 17.07 | 15.70 | 15.89 | 15.89 | -8.47% | 630,583 |
| Oct 22, 2025 | 18.06 | 18.06 | 16.59 | 17.36 | 17.36 | -4.46% | 385,931 |
| Oct 21, 2025 | 18.34 | 18.34 | 17.83 | 18.17 | 18.17 | -0.27% | 268,549 |
| Oct 20, 2025 | 18.15 | 18.70 | 18.06 | 18.22 | 18.22 | 5.38% | 339,845 |
| 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 |