Super Micro Computer, Inc. (SMCI)

NASDAQ: SMCI · Real-Time Price · USD

40.65

-1.07 (-2.56%)

At close: Mar 25, 2025, 4:00 PM

40.67

+0.02 (0.05%)

After-hours: Mar 25, 2025, 7:52 PM EST

Super Micro Computer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2025	41.58	43.39	40.09	40.64	40.64	-2.59%	57,477,118
Mar 24, 2025	40.81	42.70	39.72	41.72	41.72	-1.02%	85,032,236
Mar 21, 2025	39.26	42.63	38.91	42.15	42.15	7.80%	64,539,596
Mar 20, 2025	39.81	40.70	38.55	39.10	39.10	-2.49%	43,863,854
Mar 19, 2025	38.79	41.31	38.15	40.10	40.10	5.80%	60,767,761
Mar 18, 2025	41.07	41.23	37.85	37.90	37.90	-9.63%	53,505,538
Mar 17, 2025	42.68	43.17	40.90	41.94	41.94	-0.55%	40,651,055
Mar 14, 2025	40.48	42.26	40.25	42.17	42.17	7.91%	57,205,565
Mar 13, 2025	42.13	42.97	38.90	39.08	39.08	-7.98%	56,116,693
Mar 12, 2025	43.96	44.99	41.85	42.47	42.47	3.99%	92,434,458
Mar 11, 2025	36.81	41.47	36.61	40.84	40.84	10.68%	95,890,554
Mar 10, 2025	37.80	39.45	35.99	36.90	36.90	-3.50%	72,563,483
Mar 7, 2025	36.37	38.49	35.36	38.24	38.24	3.21%	59,173,963
Mar 6, 2025	37.50	39.66	35.66	37.05	37.05	-4.76%	71,552,558
Mar 5, 2025	39.35	40.90	38.23	38.90	38.90	-0.61%	69,735,665
Mar 4, 2025	35.00	40.61	34.51	39.14	39.14	8.51%	109,691,915
Mar 3, 2025	42.28	42.38	35.61	36.07	36.07	-13.00%	104,518,500
Feb 28, 2025	40.23	43.49	38.88	41.46	41.46	-3.47%	96,057,958
Feb 27, 2025	49.07	50.00	42.55	42.95	42.95	-15.97%	121,404,828
Feb 26, 2025	55.02	56.19	50.05	51.11	51.11	12.23%	144,521,893
Feb 25, 2025	50.12	50.67	44.00	45.54	45.54	-11.76%	146,548,413
Feb 24, 2025	53.88	56.25	50.26	51.61	51.61	-7.95%	84,122,583
Feb 21, 2025	61.00	62.43	55.07	56.07	56.07	-5.40%	104,690,394
Feb 20, 2025	57.21	62.47	54.30	59.27	59.27	-1.63%	181,555,243
Feb 19, 2025	59.04	66.44	55.61	60.25	60.25	7.97%	337,992,654
Feb 18, 2025	51.00	56.23	50.99	55.80	55.80	16.47%	163,200,092
Feb 14, 2025	42.94	48.18	42.85	47.91	47.91	13.32%	133,562,034
Feb 13, 2025	39.01	43.29	37.50	42.28	42.28	6.55%	110,368,060
Feb 12, 2025	42.30	43.89	38.86	39.68	39.68	2.77%	161,454,157
Feb 11, 2025	40.59	42.39	38.42	38.61	38.61	-9.47%	153,179,103
Feb 10, 2025	38.00	42.88	37.36	42.65	42.65	17.56%	134,627,844
Feb 7, 2025	34.55	36.96	34.33	36.28	36.28	7.21%	72,679,921
Feb 6, 2025	31.97	34.45	31.85	33.84	33.84	7.46%	66,262,370
Feb 5, 2025	31.03	33.13	29.75	31.49	31.49	7.99%	83,155,320
Feb 4, 2025	27.82	29.45	27.35	29.16	29.16	8.60%	35,954,613
Feb 3, 2025	27.20	27.61	25.71	26.85	26.85	-5.86%	44,755,533
Jan 31, 2025	28.70	30.76	28.34	28.52	28.52	-0.42%	38,101,303
Jan 30, 2025	28.58	28.81	27.81	28.64	28.64	3.02%	22,577,142
Jan 29, 2025	28.32	28.51	27.61	27.80	27.80	-1.35%	25,802,730
Jan 28, 2025	29.44	29.70	27.22	28.18	28.18	-3.06%	35,715,341
Jan 27, 2025	30.31	31.95	28.42	29.07	29.07	-12.62%	59,858,799
Jan 24, 2025	34.00	34.70	33.06	33.27	33.27	-0.42%	31,728,439
Jan 23, 2025	33.25	33.86	32.79	33.41	33.41	-1.33%	21,534,448
Jan 22, 2025	33.98	34.98	32.70	33.86	33.86	4.35%	46,466,177
Jan 21, 2025	31.38	33.49	31.11	32.45	32.45	5.29%	40,097,572
Jan 17, 2025	31.75	31.83	30.76	30.82	30.82	-0.96%	24,396,463
Jan 16, 2025	31.90	32.82	30.89	31.12	31.12	0.42%	26,766,812
Jan 15, 2025	31.38	31.71	30.48	30.99	30.99	1.51%	27,416,670
Jan 14, 2025	31.95	32.39	30.41	30.53	30.53	-1.77%	21,517,927
Jan 13, 2025	30.84	31.24	29.01	31.08	31.08	-4.66%	33,913,130