Super Micro Computer, Inc. (SMCI)

Super Micro Computer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 24, 2025	32.39	33.54	31.98	33.32	33.32	3.51%	26,263,448
Nov 21, 2025	32.14	32.57	31.03	32.19	32.19	2.00%	28,282,297
Nov 20, 2025	35.53	35.54	31.45	31.56	31.56	-6.43%	37,801,477
Nov 19, 2025	34.55	34.97	33.20	33.73	33.73	-3.35%	28,892,793
Nov 18, 2025	34.31	35.78	33.55	34.90	34.90	2.35%	28,024,905
Nov 17, 2025	35.58	35.82	33.64	34.10	34.10	-6.37%	32,689,527
Nov 14, 2025	34.24	37.35	33.69	36.42	36.42	3.79%	37,325,154
Nov 13, 2025	37.76	37.80	34.78	35.09	35.09	-7.44%	37,471,530
Nov 12, 2025	39.19	39.45	37.57	37.91	37.91	-2.34%	24,749,669
Nov 11, 2025	39.99	39.99	38.58	38.82	38.82	-3.41%	21,707,766
Nov 10, 2025	41.46	41.63	39.90	40.19	40.19	1.08%	26,396,732
Nov 7, 2025	39.85	40.09	38.14	39.76	39.76	-1.43%	32,960,238
Nov 6, 2025	42.50	42.82	40.30	40.34	40.34	-4.03%	32,092,126
Nov 5, 2025	44.98	46.34	42.02	42.03	42.03	-11.33%	61,413,576
Nov 4, 2025	48.63	49.43	46.86	47.40	47.40	-6.60%	37,973,477
Nov 3, 2025	52.87	53.01	50.55	50.75	50.75	-2.33%	23,811,285
Oct 31, 2025	51.39	52.99	50.80	51.96	51.96	3.16%	19,822,788
Oct 30, 2025	51.90	52.32	50.34	50.37	50.37	-4.40%	17,736,566
Oct 29, 2025	53.80	54.08	51.56	52.69	52.69	0.63%	25,028,515
Oct 28, 2025	51.67	54.03	51.37	52.36	52.36	1.53%	28,064,410
Oct 27, 2025	49.72	51.63	49.72	51.57	51.57	6.79%	27,434,470
Oct 24, 2025	48.88	49.64	48.21	48.29	48.29	0.77%	25,206,612
Oct 23, 2025	51.73	51.84	47.38	47.92	47.92	-8.72%	57,175,672
Oct 22, 2025	54.49	54.53	50.03	52.50	52.50	-4.23%	34,326,246
Oct 21, 2025	55.16	55.35	53.91	54.82	54.82	-0.40%	29,016,458
Oct 20, 2025	55.04	56.60	54.60	55.04	55.04	5.48%	45,553,310
Oct 17, 2025	53.07	53.63	51.62	52.18	52.18	-3.08%	20,681,849
Oct 16, 2025	54.00	56.23	53.27	53.84	53.84	-0.19%	24,656,551
Oct 15, 2025	54.50	55.07	52.86	53.94	53.94	1.56%	16,646,034
Oct 14, 2025	54.13	55.21	52.98	53.11	53.11	-3.00%	19,789,133
Oct 13, 2025	54.81	55.65	54.02	54.75	54.75	3.58%	24,588,862
Oct 10, 2025	58.24	58.51	52.56	52.86	52.86	-8.83%	45,087,764
Oct 9, 2025	57.63	58.78	57.26	57.98	57.98	-1.19%	29,801,486
Oct 8, 2025	55.27	58.69	54.58	58.68	58.68	6.56%	45,151,411
Oct 7, 2025	56.26	57.48	53.60	55.07	55.07	0.82%	37,885,889
Oct 6, 2025	54.08	56.11	53.96	54.62	54.62	5.12%	40,241,633
Oct 3, 2025	52.74	53.51	50.80	51.96	51.96	-1.03%	32,220,401
Oct 2, 2025	52.45	52.93	51.06	52.50	52.50	0.21%	32,744,408
Oct 1, 2025	47.57	52.48	47.36	52.39	52.39	9.28%	48,357,216
Sep 30, 2025	46.22	48.20	46.20	47.94	47.94	3.41%	32,168,456
Sep 29, 2025	46.28	47.38	45.94	46.36	46.36	1.18%	25,012,582
Sep 26, 2025	45.64	45.97	44.40	45.82	45.82	-0.91%	22,879,401
Sep 25, 2025	45.06	47.16	44.20	46.24	46.24	0.09%	24,372,206
Sep 24, 2025	47.23	48.15	46.17	46.20	46.20	-1.68%	24,991,318
Sep 23, 2025	47.39	47.70	45.86	46.99	46.99	0.26%	27,042,453
Sep 22, 2025	45.40	48.53	45.17	46.87	46.87	2.31%	39,930,638
Sep 19, 2025	46.00	46.52	45.45	45.81	45.81	-0.28%	28,688,363
Sep 18, 2025	45.42	46.33	44.54	45.94	45.94	2.32%	26,315,798
Sep 17, 2025	44.60	45.40	43.69	44.90	44.90	-0.02%	22,589,246
Sep 16, 2025	45.55	45.82	44.50	44.91	44.91	-1.04%	18,139,175

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.