Super Micro Computer, Inc. (SMCI)
NASDAQ: SMCI · Real-Time Price · USD
46.20
-0.79 (-1.68%)
At close: Sep 24, 2025, 4:00 PM EDT
46.29
+0.09 (0.19%)
After-hours: Sep 24, 2025, 7:59 PM EDT
Super Micro Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 47.23 | 48.15 | 46.17 | 46.20 | 46.20 | -1.68% | 24,898,078 |
| 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 |
| Aug 25, 2025 | 43.60 | 44.93 | 43.28 | 44.07 | 44.07 | 0.43% | 18,782,031 |
| Aug 22, 2025 | 41.65 | 44.10 | 41.63 | 43.88 | 43.88 | 3.71% | 24,089,060 |
| Aug 21, 2025 | 42.60 | 42.96 | 41.82 | 42.31 | 42.31 | -0.70% | 16,552,115 |
| Aug 20, 2025 | 43.30 | 43.47 | 41.31 | 42.61 | 42.61 | -1.46% | 31,496,647 |
| Aug 19, 2025 | 45.85 | 45.85 | 43.17 | 43.24 | 43.24 | -5.71% | 30,319,218 |
| Aug 18, 2025 | 45.28 | 46.64 | 45.18 | 45.86 | 45.86 | 1.08% | 22,586,452 |
| Aug 15, 2025 | 45.26 | 45.57 | 44.16 | 45.37 | 45.37 | -0.26% | 27,407,548 |
| Aug 14, 2025 | 45.35 | 45.67 | 44.67 | 45.49 | 45.49 | -1.26% | 22,948,718 |
| Aug 13, 2025 | 46.43 | 46.64 | 45.56 | 46.07 | 46.07 | -0.78% | 26,004,354 |
| Aug 12, 2025 | 45.67 | 46.60 | 44.80 | 46.43 | 46.43 | 2.72% | 30,437,803 |
| Aug 11, 2025 | 45.08 | 46.48 | 44.98 | 45.20 | 45.20 | 1.35% | 31,865,885 |
| Aug 8, 2025 | 46.91 | 47.37 | 44.53 | 44.60 | 44.60 | -4.44% | 43,796,793 |
| Aug 7, 2025 | 47.15 | 48.82 | 46.57 | 46.67 | 46.67 | -0.26% | 43,942,161 |
| Aug 6, 2025 | 47.33 | 48.13 | 44.83 | 46.79 | 46.79 | -18.29% | 115,217,930 |
| Aug 5, 2025 | 58.81 | 59.40 | 56.79 | 57.26 | 57.26 | -1.67% | 49,970,613 |
| Aug 4, 2025 | 58.16 | 59.19 | 57.62 | 58.23 | 58.23 | 2.81% | 32,743,628 |
| Aug 1, 2025 | 57.11 | 58.05 | 55.07 | 56.64 | 56.64 | -3.95% | 40,840,313 |
| Jul 31, 2025 | 62.11 | 62.36 | 58.46 | 58.97 | 58.97 | -2.87% | 46,751,846 |
| Jul 30, 2025 | 59.56 | 62.28 | 59.02 | 60.71 | 60.71 | 3.55% | 53,032,928 |
| Jul 29, 2025 | 59.73 | 61.48 | 58.15 | 58.63 | 58.63 | -2.36% | 57,488,295 |
| Jul 28, 2025 | 55.81 | 60.08 | 55.30 | 60.05 | 60.05 | 10.24% | 72,578,842 |
| Jul 25, 2025 | 52.15 | 54.52 | 51.62 | 54.47 | 54.47 | 3.71% | 34,308,424 |
| Jul 24, 2025 | 51.82 | 53.35 | 51.33 | 52.52 | 52.52 | 1.59% | 37,679,316 |
| Jul 23, 2025 | 50.70 | 52.16 | 50.58 | 51.70 | 51.70 | 3.69% | 25,249,626 |
| Jul 22, 2025 | 51.84 | 51.86 | 48.85 | 49.86 | 49.86 | -3.18% | 31,829,294 |
| Jul 21, 2025 | 52.69 | 53.98 | 51.40 | 51.50 | 51.50 | -0.52% | 38,140,234 |
| Jul 18, 2025 | 53.33 | 53.87 | 51.27 | 51.77 | 51.77 | -1.86% | 31,842,399 |
| 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 |