Super Micro Computer, Inc. (SMCI)

Super Micro Computer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	45.69	46.59	44.81	46.42	-	2.69%	29,786,522
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
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

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.