Super Micro Computer, Inc. (SMCI)

Super Micro Computer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	48.63	49.43	46.86	47.40	-	-6.60%	37,502,618
Nov 3, 2025	52.87	53.01	50.55	50.75	50.75	-2.33%	23,811,285
Oct 31, 2025	51.39	52.99	50.80	51.96	51.96	3.16%	19,822,788
Oct 30, 2025	51.90	52.32	50.34	50.37	50.37	-4.40%	17,736,566
Oct 29, 2025	53.80	54.08	51.56	52.69	52.69	0.63%	25,028,515
Oct 28, 2025	51.67	54.03	51.37	52.36	52.36	1.53%	28,064,410
Oct 27, 2025	49.72	51.63	49.72	51.57	51.57	6.79%	27,434,470
Oct 24, 2025	48.88	49.64	48.21	48.29	48.29	0.77%	25,206,612
Oct 23, 2025	51.73	51.84	47.38	47.92	47.92	-8.72%	57,175,672
Oct 22, 2025	54.49	54.53	50.03	52.50	52.50	-4.23%	34,326,246
Oct 21, 2025	55.16	55.35	53.91	54.82	54.82	-0.40%	29,016,458
Oct 20, 2025	55.04	56.60	54.60	55.04	55.04	5.48%	45,553,310
Oct 17, 2025	53.07	53.63	51.62	52.18	52.18	-3.08%	20,681,849
Oct 16, 2025	54.00	56.23	53.27	53.84	53.84	-0.19%	24,656,551
Oct 15, 2025	54.50	55.07	52.86	53.94	53.94	1.56%	16,646,034
Oct 14, 2025	54.13	55.21	52.98	53.11	53.11	-3.00%	19,789,133
Oct 13, 2025	54.81	55.65	54.02	54.75	54.75	3.58%	24,588,862
Oct 10, 2025	58.24	58.51	52.56	52.86	52.86	-8.83%	45,087,764
Oct 9, 2025	57.63	58.78	57.26	57.98	57.98	-1.19%	29,801,486
Oct 8, 2025	55.27	58.69	54.58	58.68	58.68	6.56%	45,151,411
Oct 7, 2025	56.26	57.48	53.60	55.07	55.07	0.82%	37,885,889
Oct 6, 2025	54.08	56.11	53.96	54.62	54.62	5.12%	40,241,633
Oct 3, 2025	52.74	53.51	50.80	51.96	51.96	-1.03%	32,220,401
Oct 2, 2025	52.45	52.93	51.06	52.50	52.50	0.21%	32,744,408
Oct 1, 2025	47.57	52.48	47.36	52.39	52.39	9.28%	48,357,216
Sep 30, 2025	46.22	48.20	46.20	47.94	47.94	3.41%	32,168,456
Sep 29, 2025	46.28	47.38	45.94	46.36	46.36	1.18%	25,012,582
Sep 26, 2025	45.64	45.97	44.40	45.82	45.82	-0.91%	22,879,401
Sep 25, 2025	45.06	47.16	44.20	46.24	46.24	0.09%	24,372,206
Sep 24, 2025	47.23	48.15	46.17	46.20	46.20	-1.68%	24,991,318
Sep 23, 2025	47.39	47.70	45.86	46.99	46.99	0.26%	27,042,453
Sep 22, 2025	45.40	48.53	45.17	46.87	46.87	2.31%	39,930,638
Sep 19, 2025	46.00	46.52	45.45	45.81	45.81	-0.28%	28,688,363
Sep 18, 2025	45.42	46.33	44.54	45.94	45.94	2.32%	26,315,798
Sep 17, 2025	44.60	45.40	43.69	44.90	44.90	-0.02%	22,589,246
Sep 16, 2025	45.55	45.82	44.50	44.91	44.91	-1.04%	18,139,175
Sep 15, 2025	45.23	45.77	44.20	45.38	45.38	0.84%	22,441,791
Sep 12, 2025	46.56	47.00	44.63	45.00	45.00	2.39%	38,138,273
Sep 11, 2025	44.29	44.51	43.46	43.95	43.95	0.09%	24,437,708
Sep 10, 2025	44.00	45.57	43.33	43.91	43.91	2.31%	40,876,010
Sep 9, 2025	40.24	43.00	40.17	42.92	42.92	7.19%	37,458,970
Sep 8, 2025	40.90	41.12	39.89	40.04	40.04	-0.92%	19,033,322
Sep 5, 2025	40.99	41.18	39.74	40.41	40.41	-0.71%	21,771,670
Sep 4, 2025	40.28	40.80	39.75	40.70	40.70	1.50%	22,479,421
Sep 3, 2025	40.90	40.98	39.77	40.10	40.10	-1.67%	20,373,545
Sep 2, 2025	40.03	40.86	39.56	40.78	40.78	-1.83%	29,924,319
Aug 29, 2025	42.80	42.86	41.44	41.54	41.54	-5.53%	36,835,946
Aug 28, 2025	44.82	45.34	43.91	43.97	43.97	-1.76%	22,120,089
Aug 27, 2025	44.37	45.01	43.87	44.76	44.76	0.90%	18,925,090
Aug 26, 2025	44.06	44.39	43.64	44.36	44.36	0.66%	18,168,178

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.