Super Micro Computer, Inc. (NEO:SMCI)
Canada flag Canada · Delayed Price · Currency is CAD
10.85
-0.89 (-7.58%)
Apr 3, 2025, 3:59 PM EST

Super Micro Computer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 202510.8111.1010.5810.8510.85-7.42%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
Mar 12, 202514.8015.0414.0214.2014.203.88%1,132,756
Mar 11, 202512.3313.8112.2913.6713.6710.60%818,629
Mar 10, 202512.4513.1812.0812.3612.36-3.74%423,469
Mar 7, 202512.2012.8811.8712.8412.843.72%405,375
Mar 6, 202512.5113.2411.9512.3812.38-5.21%839,070
Mar 5, 202513.2113.6712.8113.0613.06-0.31%523,278
Mar 4, 202511.6713.5911.5513.1013.108.99%698,325
Mar 3, 202514.1414.2011.9112.0212.02-12.84%160,650
Feb 28, 202513.4114.5413.0113.7913.79-4.10%775,670
Feb 27, 202516.4916.7714.2414.3814.38-15.91%986,252
Feb 26, 202518.6218.8416.8117.1017.1012.13%1,308,416
Feb 25, 202516.8716.9614.7715.2515.25-11.90%980,606
Feb 24, 202518.0018.8016.8517.3117.31-7.93%999,761
Feb 21, 202520.5920.9018.5018.8018.80-5.29%993,116
Feb 20, 202519.2320.9518.3019.8519.85-1.73%1,429,725
Feb 19, 202519.9722.2318.7220.2020.207.73%2,916,410
Feb 18, 202517.2518.8817.1118.7518.7516.53%1,244,631
Feb 14, 202514.4916.1514.4616.0916.0913.63%1,156,212
Feb 13, 202513.1714.5112.6214.1614.166.07%1,378,055
Feb 12, 202514.1714.6113.0813.3513.353.01%1,376,960
Feb 11, 202513.7314.2312.9312.9612.96-9.56%1,159,984
Feb 10, 202512.9214.4012.5914.3314.3317.46%1,610,502
Feb 7, 202511.6912.4011.6012.2012.207.21%782,366
Feb 6, 202510.7911.5510.7311.3811.387.46%435,819
Feb 5, 202510.3111.1210.0310.5910.597.84%472,576
Feb 4, 20259.359.879.229.829.828.51%231,555
Feb 3, 20259.079.308.679.059.05-5.73%337,378
Jan 31, 20259.6010.369.579.609.60-0.21%358,261
Jan 30, 20259.509.689.389.629.622.67%199,208
Jan 29, 20259.519.599.299.379.37-1.47%112,185
Jan 28, 20259.969.999.209.519.51-3.26%243,192
Jan 27, 202510.2610.759.599.839.83-12.54%449,752
Jan 24, 202511.4511.6911.1711.2411.24-0.27%351,895
Jan 23, 202511.2811.4011.0611.2711.27-1.49%166,976