Super Micro Computer, Inc. (SMCI)

Super Micro Computer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	53.33	53.87	51.27	51.77	51.77	-1.86%	31,728,819
Jul 17, 2025	53.51	54.15	52.61	52.75	52.75	-0.88%	31,534,551
Jul 16, 2025	53.05	53.29	51.42	53.22	53.22	0.09%	30,066,055
Jul 15, 2025	51.87	54.20	51.53	53.17	53.17	6.92%	62,012,767
Jul 14, 2025	49.24	50.66	48.78	49.73	49.73	1.00%	25,603,020
Jul 11, 2025	49.76	50.26	49.08	49.24	49.24	-2.22%	24,861,382
Jul 10, 2025	50.80	51.70	49.68	50.36	50.36	0.68%	33,264,404
Jul 9, 2025	48.75	50.20	48.37	50.02	50.02	1.85%	35,063,577
Jul 8, 2025	47.44	49.26	47.36	49.11	49.11	4.25%	29,002,561
Jul 7, 2025	48.23	48.35	46.22	47.11	47.11	-2.99%	33,006,690
Jul 3, 2025	49.23	49.63	48.42	48.56	48.56	-0.37%	18,665,575
Jul 2, 2025	47.19	48.88	47.07	48.74	48.74	3.26%	27,703,147
Jul 1, 2025	48.24	48.67	46.37	47.20	47.20	-3.69%	42,243,094
Jun 30, 2025	48.70	50.55	48.23	49.01	49.01	3.01%	49,238,045
Jun 27, 2025	49.48	49.97	46.86	47.58	47.58	-3.43%	53,757,337
Jun 26, 2025	47.06	49.52	46.07	49.27	49.27	5.71%	72,397,640
Jun 25, 2025	43.34	46.93	43.12	46.61	46.61	8.80%	86,439,467
Jun 24, 2025	41.39	43.15	41.06	42.84	42.84	4.77%	58,068,381
Jun 23, 2025	43.47	43.60	40.78	40.89	40.89	-9.77%	69,270,750
Jun 20, 2025	45.70	46.18	44.14	45.32	45.32	1.91%	51,588,528
Jun 18, 2025	43.07	45.67	42.79	44.47	44.47	3.15%	40,654,629
Jun 17, 2025	43.24	44.22	42.91	43.11	43.11	-1.33%	20,761,023
Jun 16, 2025	42.28	44.42	42.07	43.69	43.69	5.13%	33,860,891
Jun 13, 2025	42.03	42.47	40.75	41.56	41.56	-4.15%	36,493,547
Jun 12, 2025	42.65	44.08	42.32	43.36	43.36	0.35%	24,671,668
Jun 11, 2025	43.65	44.55	42.78	43.21	43.21	0.70%	34,008,854
Jun 10, 2025	43.19	43.65	42.34	42.91	42.91	-0.49%	21,494,940
Jun 9, 2025	42.24	43.37	41.88	43.12	43.12	3.78%	27,406,263
Jun 6, 2025	42.04	42.42	41.39	41.55	41.55	1.91%	25,509,641
Jun 5, 2025	43.59	44.18	40.34	40.77	40.77	-7.61%	40,701,847
Jun 4, 2025	43.93	44.72	42.88	44.13	44.13	2.18%	31,201,552
Jun 3, 2025	41.33	43.90	41.13	43.19	43.19	4.83%	41,728,728
Jun 2, 2025	39.65	41.24	39.51	41.20	41.20	2.95%	25,940,360
May 30, 2025	40.71	40.93	39.05	40.02	40.02	-2.75%	34,887,531
May 29, 2025	43.17	43.97	41.04	41.15	41.15	-1.93%	36,005,075
May 28, 2025	41.93	42.94	40.95	41.96	41.96	0.94%	39,353,276
May 27, 2025	41.41	43.09	40.81	41.57	41.57	3.69%	40,092,343
May 23, 2025	39.77	40.48	39.11	40.09	40.09	-2.98%	37,900,688
May 22, 2025	41.69	42.44	41.18	41.32	41.32	-0.79%	30,515,093
May 21, 2025	43.53	44.33	41.23	41.65	41.65	-2.62%	54,953,961
May 20, 2025	44.79	44.83	42.40	42.77	42.77	-4.51%	43,284,207
May 19, 2025	44.23	46.41	44.14	44.79	44.79	-2.95%	45,618,324
May 16, 2025	45.50	47.80	45.03	46.15	46.15	4.98%	99,288,866
May 15, 2025	44.05	45.38	41.41	43.96	43.96	-2.31%	87,035,064
May 14, 2025	45.93	46.57	43.08	45.00	45.00	15.71%	169,224,142
May 13, 2025	34.46	39.10	34.18	38.89	38.89	16.02%	96,751,993
May 12, 2025	33.89	35.07	32.95	33.52	33.52	4.78%	51,333,927
May 9, 2025	32.13	32.84	31.20	31.99	31.99	-0.37%	31,459,202
May 8, 2025	32.93	33.19	31.95	32.11	32.11	-1.14%	42,736,601
May 7, 2025	31.10	32.97	30.54	32.48	32.48	-1.40%	58,616,872

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.