Super Micro Computer, Inc. (TSX:SMCI)
Canada · Delayed Price · Currency is CAD 9.67
-0.17 (-1.73%)
Dec 18, 2025, 3:59 PM EST
Super Micro Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 10.39 | 10.43 | 9.83 | 9.84 | 9.84 | -5.57% | 284,850 |
| Dec 16, 2025 | 10.24 | 10.46 | 10.20 | 10.42 | 10.42 | 0.77% | 170,305 |
| Dec 15, 2025 | 10.76 | 10.76 | 10.28 | 10.34 | 10.34 | -2.82% | 152,873 |
| Dec 12, 2025 | 11.15 | 11.33 | 10.61 | 10.64 | 10.64 | -4.92% | 275,297 |
| Dec 11, 2025 | 11.26 | 11.26 | 10.84 | 11.19 | 11.19 | -2.70% | 290,931 |
| Dec 10, 2025 | 11.50 | 11.54 | 11.25 | 11.50 | 11.50 | -0.09% | 208,315 |
| Dec 9, 2025 | 11.60 | 11.60 | 11.39 | 11.51 | 11.51 | -1.29% | 184,106 |
| Dec 8, 2025 | 11.59 | 11.80 | 11.44 | 11.66 | 11.66 | 2.10% | 296,240 |
| Dec 5, 2025 | 11.19 | 11.43 | 11.03 | 11.42 | 11.42 | 1.33% | 223,572 |
| Dec 4, 2025 | 11.08 | 11.31 | 10.90 | 11.27 | 11.27 | 1.53% | 181,521 |
| Dec 3, 2025 | 10.84 | 11.10 | 10.80 | 11.10 | 11.10 | 2.49% | 104,404 |
| Dec 2, 2025 | 11.03 | 11.28 | 10.83 | 10.83 | 10.83 | -1.63% | 167,046 |
| Dec 1, 2025 | 11.03 | 11.17 | 10.74 | 11.01 | 11.01 | -1.70% | 188,571 |
| Nov 28, 2025 | 10.96 | 11.40 | 10.85 | 11.20 | 11.20 | 2.00% | 159,459 |
| Nov 27, 2025 | 11.00 | 11.00 | 10.88 | 10.98 | 10.98 | 1.48% | 40,125 |
| Nov 26, 2025 | 10.97 | 11.00 | 10.71 | 10.82 | 10.82 | 0.93% | 159,822 |
| Nov 25, 2025 | 10.62 | 10.75 | 10.28 | 10.72 | 10.72 | -2.55% | 196,490 |
| Nov 24, 2025 | 10.71 | 11.01 | 10.60 | 11.00 | 11.00 | 3.68% | 280,323 |
| Nov 21, 2025 | 10.58 | 10.74 | 10.25 | 10.61 | 10.61 | 1.82% | 391,572 |
| Nov 20, 2025 | 11.74 | 11.74 | 10.38 | 10.42 | 10.42 | -6.38% | 467,334 |
| Nov 19, 2025 | 11.49 | 11.53 | 10.97 | 11.13 | 11.13 | -3.39% | 221,310 |
| Nov 18, 2025 | 11.27 | 11.80 | 11.09 | 11.52 | 11.52 | 2.40% | 140,997 |
| Nov 17, 2025 | 11.76 | 11.82 | 11.11 | 11.25 | 11.25 | -6.33% | 314,482 |
| Nov 14, 2025 | 11.25 | 12.30 | 11.18 | 12.01 | 12.01 | 3.62% | 686,366 |
| Nov 13, 2025 | 12.50 | 12.50 | 11.50 | 11.59 | 11.59 | -7.58% | 477,947 |
| Nov 12, 2025 | 12.98 | 12.98 | 12.42 | 12.54 | 12.54 | -2.41% | 379,795 |
| Nov 11, 2025 | 13.24 | 13.24 | 12.76 | 12.85 | 12.85 | -3.24% | 302,651 |
| Nov 10, 2025 | 13.72 | 13.72 | 13.20 | 13.28 | 13.28 | 0.99% | 274,514 |
| Nov 7, 2025 | 13.19 | 13.22 | 12.60 | 13.15 | 13.15 | -1.57% | 208,351 |
| Nov 6, 2025 | 14.08 | 14.10 | 13.31 | 13.36 | 13.36 | -4.02% | 323,423 |
| Nov 5, 2025 | 14.88 | 15.16 | 13.89 | 13.92 | 13.92 | -11.28% | 675,422 |
| Nov 4, 2025 | 16.00 | 16.33 | 15.69 | 15.69 | 15.69 | -6.50% | 232,911 |
| Nov 3, 2025 | 17.50 | 17.52 | 16.71 | 16.78 | 16.78 | -2.33% | 257,261 |
| Oct 31, 2025 | 17.04 | 17.50 | 16.78 | 17.18 | 17.18 | 3.31% | 244,189 |
| Oct 30, 2025 | 17.21 | 17.27 | 16.63 | 16.63 | 16.63 | -4.64% | 164,861 |
| Oct 29, 2025 | 17.88 | 17.88 | 17.06 | 17.44 | 17.44 | 0.46% | 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 | -0.16% | 268,549 |
| Oct 20, 2025 | 18.15 | 18.70 | 18.06 | 18.20 | 18.20 | 5.26% | 339,845 |
| Oct 17, 2025 | 17.50 | 17.74 | 17.13 | 17.29 | 17.29 | -2.97% | 170,722 |
| Oct 16, 2025 | 17.88 | 18.59 | 17.70 | 17.82 | 17.82 | -0.34% | 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 | -8.70% | 747,062 |
| Oct 9, 2025 | 19.16 | 19.47 | 18.96 | 19.19 | 19.19 | -1.24% | 204,920 |
| Oct 8, 2025 | 18.27 | 19.43 | 18.10 | 19.43 | 19.43 | 6.64% | 458,081 |