Super Micro Computer, Inc. (NEO:SMCI)
Canada flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 202519.8920.4019.4019.9219.92-0.10%419,656
Jul 28, 202518.5119.9518.4019.9419.9410.17%624,724
Jul 25, 202517.3818.1017.1618.1018.103.43%592,920
Jul 24, 202517.2617.7117.1017.5017.501.80%510,444
Jul 23, 202516.8017.3316.8017.1917.193.55%425,738
Jul 22, 202517.2717.2716.2916.6016.60-2.98%317,541
Jul 21, 202517.4717.9117.1017.1117.11-0.81%426,599
Jul 18, 202517.7817.8817.0517.2517.25-1.77%336,643
Jul 17, 202517.8217.9817.5017.5617.56-0.73%361,676
Jul 16, 202517.6717.7017.1217.6917.690.17%678,778
Jul 15, 202517.2118.0017.1517.6617.666.97%716,604
Jul 14, 202516.3316.8216.2416.5116.510.86%256,089
Jul 11, 202516.5916.7016.3516.3716.37-2.15%285,563
Jul 10, 202516.8417.1216.5416.7316.730.72%361,780
Jul 9, 202516.2516.6716.1016.6116.611.84%585,350
Jul 8, 202515.8016.3615.7816.3116.314.02%329,492
Jul 7, 202516.0816.0815.4015.6815.68-2.61%329,171
Jul 4, 202516.2516.2515.9516.1016.10-0.06%22,222
Jul 3, 202516.4416.5116.0516.1116.11-0.49%212,736
Jul 2, 202515.7816.2415.6916.1916.19-0.67%193,608
Jun 30, 202516.2016.8016.0816.3016.303.03%703,803
Jun 27, 202516.5016.6015.6015.8215.82-3.48%918,668
Jun 26, 202515.7216.4615.3716.3916.395.81%1,311,023
Jun 25, 202514.3815.6114.3815.4915.498.47%1,511,756
Jun 24, 202513.8314.3513.6814.2814.284.77%465,483
Jun 23, 202514.5314.5313.6013.6313.63-9.62%1,207,381
Jun 20, 202515.0915.3314.7115.0815.082.72%442,144
Jun 19, 202514.8114.8114.5014.6814.68-0.94%54,527
Jun 18, 202514.3615.2014.3014.8214.823.20%660,846
Jun 17, 202514.4414.7014.2914.3614.36-0.97%361,625
Jun 16, 202514.0914.7614.0214.5014.504.69%790,437
Jun 13, 202514.0414.1213.6113.8513.85-4.15%539,510
Jun 12, 202514.2114.6714.1414.4514.450.49%327,173
Jun 11, 202514.5114.8314.2714.3814.380.49%613,432
Jun 10, 202514.4214.5014.1214.3114.31-0.42%361,489
Jun 9, 202514.0714.4513.9914.3714.373.90%375,117
Jun 6, 202513.9914.1313.8013.8313.831.54%323,924
Jun 5, 202514.4814.6913.4613.6213.62-7.22%872,202
Jun 4, 202514.6414.8814.3314.6814.682.09%605,681
Jun 3, 202513.7214.6113.7214.3814.384.73%718,533
Jun 2, 202513.1813.7413.1813.7313.732.77%334,629
May 30, 202513.5213.6113.0313.3613.36-2.69%392,846
May 29, 202514.5014.6313.7013.7313.73-2.00%398,937
May 28, 202514.0714.3013.6614.0114.011.23%541,670
May 27, 202513.8114.3513.6413.8413.840.95%498,741
May 26, 202513.5113.7213.5113.7113.712.54%39,925
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