Super Micro Computer, Inc. (SMCI)
NASDAQ: SMCI · Real-Time Price · USD
40.10
-0.68 (-1.67%)
At close: Sep 3, 2025, 4:00 PM
40.25
+0.15 (0.37%)
Pre-market: Sep 4, 2025, 8:41 AM EDT
Super Micro Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |