Super Micro Computer, Inc. (SMCI)
NASDAQ: SMCI · Real-Time Price · USD
32.94
+0.77 (2.39%)
At close: May 6, 2025, 4:00 PM
31.35
-1.59 (-4.83%)
After-hours: May 6, 2025, 7:59 PM EDT
Super Micro Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 31.72 | 33.34 | 31.52 | 32.94 | 32.94 | 2.39% | 40,766,496 |
| 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 |
| 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 |