Super Micro Computer, Inc. (SMCI)
NASDAQ: SMCI · Real-Time Price · USD
56.07
-3.20 (-5.40%)
At close: Feb 21, 2025, 4:00 PM
55.95
-0.12 (-0.21%)
After-hours: Feb 21, 2025, 7:59 PM EST
Super Micro Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 61.00 | 62.43 | 55.07 | 56.07 | 56.07 | -5.40% | 103,596,149 |
| Feb 20, 2025 | 57.21 | 62.47 | 54.30 | 59.27 | 59.27 | -1.63% | 181,555,243 |
| Feb 19, 2025 | 59.04 | 66.44 | 55.61 | 60.25 | 60.25 | 7.97% | 337,992,654 |
| Feb 18, 2025 | 51.00 | 56.23 | 50.99 | 55.80 | 55.80 | 16.47% | 163,200,092 |
| Feb 14, 2025 | 42.94 | 48.18 | 42.85 | 47.91 | 47.91 | 13.32% | 133,562,034 |
| Feb 13, 2025 | 39.01 | 43.29 | 37.50 | 42.28 | 42.28 | 6.55% | 110,368,060 |
| Feb 12, 2025 | 42.30 | 43.89 | 38.86 | 39.68 | 39.68 | 2.77% | 161,454,157 |
| Feb 11, 2025 | 40.59 | 42.39 | 38.42 | 38.61 | 38.61 | -9.47% | 153,179,103 |
| Feb 10, 2025 | 38.00 | 42.88 | 37.36 | 42.65 | 42.65 | 17.56% | 134,627,844 |
| Feb 7, 2025 | 34.55 | 36.96 | 34.33 | 36.28 | 36.28 | 7.21% | 72,679,921 |
| Feb 6, 2025 | 31.97 | 34.45 | 31.85 | 33.84 | 33.84 | 7.46% | 66,262,370 |
| Feb 5, 2025 | 31.03 | 33.13 | 29.75 | 31.49 | 31.49 | 7.99% | 83,155,320 |
| Feb 4, 2025 | 27.82 | 29.45 | 27.35 | 29.16 | 29.16 | 8.60% | 35,954,613 |
| Feb 3, 2025 | 27.20 | 27.61 | 25.71 | 26.85 | 26.85 | -5.86% | 44,755,533 |
| Jan 31, 2025 | 28.70 | 30.76 | 28.34 | 28.52 | 28.52 | -0.42% | 38,101,303 |
| Jan 30, 2025 | 28.58 | 28.81 | 27.81 | 28.64 | 28.64 | 3.02% | 22,577,142 |
| Jan 29, 2025 | 28.32 | 28.51 | 27.61 | 27.80 | 27.80 | -1.35% | 25,802,730 |
| Jan 28, 2025 | 29.44 | 29.70 | 27.22 | 28.18 | 28.18 | -3.06% | 35,715,341 |
| Jan 27, 2025 | 30.31 | 31.95 | 28.42 | 29.07 | 29.07 | -12.62% | 59,858,799 |
| Jan 24, 2025 | 34.00 | 34.70 | 33.06 | 33.27 | 33.27 | -0.42% | 31,728,439 |
| Jan 23, 2025 | 33.25 | 33.86 | 32.79 | 33.41 | 33.41 | -1.33% | 21,534,448 |
| Jan 22, 2025 | 33.98 | 34.98 | 32.70 | 33.86 | 33.86 | 4.35% | 46,466,177 |
| Jan 21, 2025 | 31.38 | 33.49 | 31.11 | 32.45 | 32.45 | 5.29% | 40,097,572 |
| Jan 17, 2025 | 31.75 | 31.83 | 30.76 | 30.82 | 30.82 | -0.96% | 24,396,463 |
| Jan 16, 2025 | 31.90 | 32.82 | 30.89 | 31.12 | 31.12 | 0.42% | 26,766,812 |
| Jan 15, 2025 | 31.38 | 31.71 | 30.48 | 30.99 | 30.99 | 1.51% | 27,416,670 |
| Jan 14, 2025 | 31.95 | 32.39 | 30.41 | 30.53 | 30.53 | -1.77% | 21,517,927 |
| Jan 13, 2025 | 30.84 | 31.24 | 29.01 | 31.08 | 31.08 | -4.66% | 33,913,130 |
| Jan 10, 2025 | 32.30 | 34.08 | 31.71 | 32.60 | 32.60 | -0.03% | 29,754,890 |
| Jan 8, 2025 | 33.97 | 33.97 | 31.72 | 32.61 | 32.61 | -5.15% | 25,899,063 |
| Jan 7, 2025 | 36.34 | 36.55 | 34.06 | 34.38 | 34.38 | -5.68% | 33,287,836 |
| Jan 6, 2025 | 34.95 | 38.50 | 34.92 | 36.45 | 36.45 | 9.36% | 56,472,643 |
| Jan 3, 2025 | 30.41 | 33.45 | 30.13 | 33.33 | 33.33 | 10.92% | 34,497,033 |
| Jan 2, 2025 | 30.97 | 31.39 | 29.90 | 30.05 | 30.05 | -1.41% | 24,396,485 |
| Dec 31, 2024 | 30.87 | 31.39 | 29.95 | 30.48 | 30.48 | -0.65% | 26,546,713 |
| Dec 30, 2024 | 31.28 | 31.49 | 30.12 | 30.68 | 30.68 | -4.07% | 32,119,853 |
| Dec 27, 2024 | 33.25 | 33.56 | 31.64 | 31.98 | 31.98 | -5.22% | 32,070,595 |
| Dec 26, 2024 | 35.09 | 35.41 | 33.00 | 33.74 | 33.74 | -1.72% | 28,221,564 |
| Dec 24, 2024 | 32.30 | 35.50 | 32.19 | 34.33 | 34.33 | 5.96% | 41,339,740 |
| Dec 23, 2024 | 31.82 | 32.59 | 31.58 | 32.40 | 32.40 | 2.56% | 26,032,258 |
| Dec 20, 2024 | 30.95 | 33.47 | 30.51 | 31.59 | 31.59 | 1.12% | 85,656,298 |
| Dec 19, 2024 | 32.92 | 33.47 | 30.82 | 31.24 | 31.24 | -3.07% | 39,138,318 |
| Dec 18, 2024 | 33.80 | 34.72 | 32.01 | 32.23 | 32.23 | -4.64% | 48,010,979 |
| Dec 17, 2024 | 33.64 | 35.37 | 33.34 | 33.80 | 33.80 | 1.08% | 41,821,719 |
| Dec 16, 2024 | 31.51 | 35.38 | 31.20 | 33.44 | 33.44 | -8.26% | 82,607,188 |
| Dec 13, 2024 | 37.00 | 37.55 | 35.55 | 36.45 | 36.45 | -3.90% | 64,847,350 |
| Dec 12, 2024 | 37.81 | 39.80 | 37.50 | 37.93 | 37.93 | -0.94% | 39,402,372 |
| Dec 11, 2024 | 38.19 | 38.80 | 36.07 | 38.29 | 38.29 | -5.55% | 79,559,851 |
| Dec 10, 2024 | 43.39 | 43.41 | 39.77 | 40.54 | 40.54 | -8.20% | 83,380,575 |
| Dec 9, 2024 | 47.93 | 48.00 | 44.09 | 44.16 | 44.16 | 0.52% | 98,777,286 |
| Dec 6, 2024 | 42.03 | 44.97 | 41.34 | 43.93 | 43.93 | 6.78% | 108,671,335 |
| Dec 5, 2024 | 42.42 | 42.83 | 40.92 | 41.14 | 41.14 | -1.60% | 71,100,387 |
| Dec 4, 2024 | 40.15 | 42.50 | 39.52 | 41.81 | 41.81 | 3.98% | 96,994,407 |
| Dec 3, 2024 | 44.42 | 45.99 | 38.82 | 40.21 | 40.21 | -4.26% | 204,353,025 |
| Dec 2, 2024 | 37.78 | 44.15 | 35.32 | 42.00 | 42.00 | 28.68% | 263,221,608 |
| Nov 29, 2024 | 32.97 | 33.49 | 31.11 | 32.64 | 32.64 | -6.93% | 60,119,948 |
| Nov 27, 2024 | 35.26 | 37.14 | 34.43 | 35.07 | 35.07 | 1.86% | 63,261,342 |
| Nov 26, 2024 | 37.59 | 37.67 | 34.03 | 34.43 | 34.43 | -10.36% | 95,312,995 |
| Nov 25, 2024 | 36.03 | 39.23 | 35.55 | 38.41 | 38.41 | 15.87% | 170,113,673 |
| Nov 22, 2024 | 30.84 | 34.37 | 30.50 | 33.15 | 33.15 | 11.62% | 159,607,101 |
| Nov 21, 2024 | 27.68 | 30.50 | 26.51 | 29.70 | 29.70 | 15.12% | 118,032,643 |
| Nov 20, 2024 | 27.29 | 27.71 | 24.82 | 25.80 | 25.80 | -8.74% | 105,366,490 |
| Nov 19, 2024 | 27.11 | 29.50 | 25.61 | 28.27 | 28.27 | 31.24% | 235,282,894 |
| Nov 18, 2024 | 20.03 | 23.88 | 20.00 | 21.54 | 21.54 | 15.93% | 198,081,298 |
| Nov 15, 2024 | 17.80 | 18.79 | 17.25 | 18.58 | 18.58 | 3.16% | 74,025,423 |
| Nov 14, 2024 | 17.99 | 19.24 | 17.36 | 18.01 | 18.01 | -11.41% | 95,152,077 |
| Nov 13, 2024 | 21.02 | 21.80 | 20.28 | 20.33 | 20.33 | -6.31% | 55,525,549 |
| Nov 12, 2024 | 22.11 | 23.06 | 21.58 | 21.70 | 21.70 | -6.59% | 44,022,534 |
| Nov 11, 2024 | 22.35 | 23.66 | 21.30 | 23.23 | 23.23 | -5.26% | 71,258,426 |
| Nov 8, 2024 | 25.69 | 26.25 | 23.76 | 24.52 | 24.52 | -3.77% | 60,549,560 |
| Nov 7, 2024 | 22.48 | 25.78 | 22.11 | 25.48 | 25.48 | 12.25% | 88,234,650 |
| Nov 6, 2024 | 20.87 | 23.00 | 20.20 | 22.70 | 22.70 | -18.05% | 122,890,761 |
| Nov 5, 2024 | 25.98 | 28.00 | 25.10 | 27.70 | 27.70 | 6.42% | 106,628,335 |
| Nov 4, 2024 | 24.89 | 27.97 | 23.90 | 26.03 | 26.03 | -0.08% | 92,051,963 |
| Nov 1, 2024 | 27.60 | 28.75 | 25.71 | 26.05 | 26.05 | -10.51% | 102,739,043 |
| Oct 31, 2024 | 30.06 | 30.89 | 27.22 | 29.11 | 29.11 | -11.97% | 129,887,179 |
| Oct 30, 2024 | 34.85 | 38.00 | 32.20 | 33.07 | 33.07 | -32.68% | 236,424,472 |
| Oct 29, 2024 | 47.67 | 49.70 | 46.75 | 49.12 | 49.12 | 2.93% | 35,234,766 |
| Oct 28, 2024 | 47.80 | 48.72 | 47.28 | 47.72 | 47.72 | 0.95% | 27,230,246 |
| Oct 25, 2024 | 46.68 | 48.40 | 46.46 | 47.27 | 47.27 | 2.25% | 32,279,178 |
| Oct 24, 2024 | 45.67 | 47.24 | 45.63 | 46.23 | 46.23 | 1.92% | 23,717,725 |
| Oct 23, 2024 | 45.44 | 46.14 | 44.61 | 45.36 | 45.36 | -1.33% | 24,300,969 |
| Oct 22, 2024 | 47.79 | 48.18 | 44.81 | 45.97 | 45.97 | -3.83% | 41,248,060 |
| Oct 21, 2024 | 47.39 | 48.88 | 46.93 | 47.80 | 47.80 | 1.14% | 36,216,839 |
| Oct 18, 2024 | 48.08 | 48.98 | 47.01 | 47.26 | 47.26 | -0.68% | 31,933,224 |
| Oct 17, 2024 | 50.40 | 50.61 | 47.15 | 47.59 | 47.59 | -2.39% | 47,789,291 |
| Oct 16, 2024 | 48.30 | 50.35 | 47.26 | 48.75 | 48.75 | 2.07% | 50,139,214 |
| Oct 15, 2024 | 47.35 | 48.61 | 45.73 | 47.76 | 47.76 | 0.78% | 38,228,237 |
| Oct 14, 2024 | 48.18 | 49.46 | 46.44 | 47.39 | 47.39 | -0.86% | 45,227,787 |
| Oct 11, 2024 | 45.83 | 48.15 | 45.75 | 47.80 | 47.80 | 2.86% | 40,748,107 |
| Oct 10, 2024 | 45.80 | 47.00 | 44.40 | 46.47 | 46.47 | -1.73% | 40,610,937 |
| Oct 9, 2024 | 45.85 | 49.35 | 45.53 | 47.29 | 47.29 | 4.28% | 65,378,992 |
| Oct 8, 2024 | 50.09 | 50.10 | 44.06 | 45.35 | 45.35 | -5.01% | 106,186,147 |
| Oct 7, 2024 | 41.53 | 48.50 | 41.51 | 47.74 | 47.74 | 15.79% | 104,771,172 |
| Oct 4, 2024 | 42.30 | 42.92 | 40.52 | 41.23 | 41.23 | -0.77% | 31,032,256 |
| Oct 3, 2024 | 41.80 | 44.23 | 41.26 | 41.55 | 41.55 | -1.07% | 30,466,055 |
| Oct 2, 2024 | 40.01 | 42.06 | 39.85 | 42.00 | 42.00 | 3.58% | 22,026,944 |
| Oct 1, 2024 | 41.75 | 42.74 | 40.00 | 40.55 | 40.55 | -2.62% | 30,603,988 |
| Sep 30, 2024 | 41.35 | 43.80 | 41.25 | 41.64 | 41.64 | -0.80% | 68,396,690 |
| Sep 27, 2024 | 40.00 | 42.40 | 40.00 | 41.97 | 41.97 | 4.31% | 107,419,710 |