Super Micro Computer, Inc. (SMCI)
NASDAQ: SMCI · Real-Time Price · USD
41.57
+1.48 (3.69%)
At close: May 27, 2025, 4:00 PM
42.10
+0.53 (1.27%)
After-hours: May 27, 2025, 7:59 PM EDT
Super Micro Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 41.41 | 43.09 | 40.81 | 41.57 | 41.57 | 3.69% | 39,743,781 |
| May 23, 2025 | 39.77 | 40.48 | 39.11 | 40.09 | 40.09 | -2.98% | 37,900,688 |
| May 22, 2025 | 41.69 | 42.44 | 41.18 | 41.32 | 41.32 | -0.79% | 30,515,093 |
| May 21, 2025 | 43.53 | 44.33 | 41.23 | 41.65 | 41.65 | -2.62% | 54,953,961 |
| May 20, 2025 | 44.79 | 44.83 | 42.40 | 42.77 | 42.77 | -4.51% | 43,284,207 |
| May 19, 2025 | 44.23 | 46.41 | 44.14 | 44.79 | 44.79 | -2.95% | 45,618,324 |
| May 16, 2025 | 45.50 | 47.80 | 45.03 | 46.15 | 46.15 | 4.98% | 99,288,866 |
| May 15, 2025 | 44.05 | 45.38 | 41.41 | 43.96 | 43.96 | -2.31% | 87,035,064 |
| May 14, 2025 | 45.93 | 46.57 | 43.08 | 45.00 | 45.00 | 15.71% | 169,224,142 |
| May 13, 2025 | 34.46 | 39.10 | 34.18 | 38.89 | 38.89 | 16.02% | 96,751,993 |
| May 12, 2025 | 33.89 | 35.07 | 32.95 | 33.52 | 33.52 | 4.78% | 51,333,927 |
| May 9, 2025 | 32.13 | 32.84 | 31.20 | 31.99 | 31.99 | -0.37% | 31,459,202 |
| May 8, 2025 | 32.93 | 33.19 | 31.95 | 32.11 | 32.11 | -1.14% | 42,736,601 |
| May 7, 2025 | 31.10 | 32.97 | 30.54 | 32.48 | 32.48 | -1.40% | 58,616,872 |
| May 6, 2025 | 31.72 | 33.34 | 31.52 | 32.94 | 32.94 | 2.39% | 44,675,879 |
| May 5, 2025 | 33.10 | 33.50 | 32.12 | 32.17 | 32.17 | -4.57% | 33,477,394 |
| May 2, 2025 | 32.94 | 34.13 | 32.69 | 33.71 | 33.71 | 2.99% | 45,306,805 |
| May 1, 2025 | 32.15 | 33.78 | 31.15 | 32.73 | 32.73 | 2.73% | 55,087,522 |
| Apr 30, 2025 | 29.12 | 32.00 | 28.78 | 31.86 | 31.86 | -11.50% | 98,230,510 |
| Apr 29, 2025 | 36.92 | 37.29 | 35.94 | 36.00 | 36.00 | -3.41% | 43,312,256 |
| Apr 28, 2025 | 36.54 | 37.82 | 36.06 | 37.27 | 37.27 | 2.19% | 42,508,717 |
| Apr 25, 2025 | 35.91 | 36.74 | 35.30 | 36.47 | 36.47 | 1.84% | 38,163,413 |
| Apr 24, 2025 | 33.65 | 36.48 | 33.51 | 35.81 | 35.81 | 8.84% | 50,380,410 |
| Apr 23, 2025 | 33.02 | 34.99 | 32.63 | 32.90 | 32.90 | 7.59% | 56,445,107 |
| Apr 22, 2025 | 30.08 | 31.05 | 29.57 | 30.58 | 30.58 | 3.63% | 32,367,197 |
| Apr 21, 2025 | 30.75 | 30.91 | 28.90 | 29.51 | 29.51 | -6.33% | 35,384,428 |
| Apr 17, 2025 | 32.08 | 32.25 | 30.44 | 31.51 | 31.51 | -1.21% | 26,958,502 |
| Apr 16, 2025 | 31.86 | 33.65 | 30.92 | 31.89 | 31.89 | -4.75% | 38,843,481 |
| Apr 15, 2025 | 33.22 | 34.59 | 33.07 | 33.48 | 33.48 | 1.09% | 27,661,282 |
| 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 |