Super Micro Computer, Inc. (NEO:SMCI)
Canada · Delayed Price · Currency is CAD 19.48
-0.46 (-2.31%)
Jul 29, 2025, 3:59 PM EDT
Super Micro Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 19.89 | 20.40 | 19.40 | 19.92 | 19.92 | -0.10% | 419,656 |
| Jul 28, 2025 | 18.51 | 19.95 | 18.40 | 19.94 | 19.94 | 10.17% | 624,724 |
| Jul 25, 2025 | 17.38 | 18.10 | 17.16 | 18.10 | 18.10 | 3.43% | 592,920 |
| Jul 24, 2025 | 17.26 | 17.71 | 17.10 | 17.50 | 17.50 | 1.80% | 510,444 |
| Jul 23, 2025 | 16.80 | 17.33 | 16.80 | 17.19 | 17.19 | 3.55% | 425,738 |
| Jul 22, 2025 | 17.27 | 17.27 | 16.29 | 16.60 | 16.60 | -2.98% | 317,541 |
| Jul 21, 2025 | 17.47 | 17.91 | 17.10 | 17.11 | 17.11 | -0.81% | 426,599 |
| Jul 18, 2025 | 17.78 | 17.88 | 17.05 | 17.25 | 17.25 | -1.77% | 336,643 |
| Jul 17, 2025 | 17.82 | 17.98 | 17.50 | 17.56 | 17.56 | -0.73% | 361,676 |
| Jul 16, 2025 | 17.67 | 17.70 | 17.12 | 17.69 | 17.69 | 0.17% | 678,778 |
| Jul 15, 2025 | 17.21 | 18.00 | 17.15 | 17.66 | 17.66 | 6.97% | 716,604 |
| Jul 14, 2025 | 16.33 | 16.82 | 16.24 | 16.51 | 16.51 | 0.86% | 256,089 |
| Jul 11, 2025 | 16.59 | 16.70 | 16.35 | 16.37 | 16.37 | -2.15% | 285,563 |
| Jul 10, 2025 | 16.84 | 17.12 | 16.54 | 16.73 | 16.73 | 0.72% | 361,780 |
| Jul 9, 2025 | 16.25 | 16.67 | 16.10 | 16.61 | 16.61 | 1.84% | 585,350 |
| Jul 8, 2025 | 15.80 | 16.36 | 15.78 | 16.31 | 16.31 | 4.02% | 329,492 |
| Jul 7, 2025 | 16.08 | 16.08 | 15.40 | 15.68 | 15.68 | -2.61% | 329,171 |
| Jul 4, 2025 | 16.25 | 16.25 | 15.95 | 16.10 | 16.10 | -0.06% | 22,222 |
| Jul 3, 2025 | 16.44 | 16.51 | 16.05 | 16.11 | 16.11 | -0.49% | 212,736 |
| Jul 2, 2025 | 15.78 | 16.24 | 15.69 | 16.19 | 16.19 | -0.67% | 193,608 |
| Jun 30, 2025 | 16.20 | 16.80 | 16.08 | 16.30 | 16.30 | 3.03% | 703,803 |
| Jun 27, 2025 | 16.50 | 16.60 | 15.60 | 15.82 | 15.82 | -3.48% | 918,668 |
| Jun 26, 2025 | 15.72 | 16.46 | 15.37 | 16.39 | 16.39 | 5.81% | 1,311,023 |
| Jun 25, 2025 | 14.38 | 15.61 | 14.38 | 15.49 | 15.49 | 8.47% | 1,511,756 |
| Jun 24, 2025 | 13.83 | 14.35 | 13.68 | 14.28 | 14.28 | 4.77% | 465,483 |
| Jun 23, 2025 | 14.53 | 14.53 | 13.60 | 13.63 | 13.63 | -9.62% | 1,207,381 |
| Jun 20, 2025 | 15.09 | 15.33 | 14.71 | 15.08 | 15.08 | 2.72% | 442,144 |
| Jun 19, 2025 | 14.81 | 14.81 | 14.50 | 14.68 | 14.68 | -0.94% | 54,527 |
| Jun 18, 2025 | 14.36 | 15.20 | 14.30 | 14.82 | 14.82 | 3.20% | 660,846 |
| Jun 17, 2025 | 14.44 | 14.70 | 14.29 | 14.36 | 14.36 | -0.97% | 361,625 |
| Jun 16, 2025 | 14.09 | 14.76 | 14.02 | 14.50 | 14.50 | 4.69% | 790,437 |
| 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 |