Super Micro Computer, Inc. (SMCI)
NASDAQ: SMCI · Real-Time Price · USD
33.48
+0.36 (1.09%)
At close: Apr 15, 2025, 4:00 PM
32.27
-1.21 (-3.61%)
After-hours: Apr 15, 2025, 7:59 PM EDT
Super Micro Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 33.22 | 34.59 | 33.07 | 33.48 | 33.48 | 1.09% | 26,704,102 |
| Apr 14, 2025 | 35.03 | 35.12 | 32.97 | 33.12 | 33.12 | -0.09% | 33,565,630 |
| Apr 11, 2025 | 34.08 | 34.33 | 32.57 | 33.15 | 33.15 | -1.57% | 27,608,719 |
| Apr 10, 2025 | 35.09 | 35.48 | 32.50 | 33.68 | 33.68 | -8.25% | 38,130,449 |
| Apr 9, 2025 | 32.00 | 37.39 | 31.41 | 36.71 | 36.71 | 15.77% | 69,891,782 |
| Apr 8, 2025 | 35.14 | 35.49 | 30.92 | 31.71 | 31.71 | -3.91% | 61,430,949 |
| Apr 7, 2025 | 27.91 | 34.15 | 27.60 | 33.00 | 33.00 | 10.66% | 73,010,227 |
| Apr 4, 2025 | 30.70 | 31.19 | 27.65 | 29.82 | 29.82 | -7.74% | 54,490,225 |
| Apr 3, 2025 | 32.03 | 33.16 | 31.55 | 32.32 | 32.32 | -7.89% | 45,050,146 |
| Apr 2, 2025 | 34.02 | 36.05 | 33.77 | 35.09 | 35.09 | 0.11% | 39,934,462 |
| Apr 1, 2025 | 34.25 | 35.90 | 33.90 | 35.05 | 35.05 | 2.37% | 41,752,301 |
| Mar 31, 2025 | 32.75 | 34.57 | 32.14 | 34.24 | 34.24 | -0.06% | 43,814,765 |
| Mar 28, 2025 | 34.76 | 36.09 | 33.89 | 34.26 | 34.26 | -1.32% | 45,561,576 |
| Mar 27, 2025 | 36.39 | 36.78 | 34.66 | 34.72 | 34.72 | -6.26% | 48,512,318 |
| Mar 26, 2025 | 40.30 | 40.84 | 36.62 | 37.04 | 37.04 | -8.86% | 59,733,832 |
| Mar 25, 2025 | 41.58 | 43.39 | 40.09 | 40.64 | 40.64 | -2.59% | 57,736,753 |
| 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 |