Skip to main content
Super Micro Computer, Inc. (NEO:SMCI)
Canada flag Canada · Delayed Price · Currency is CAD
15.82
-0.57 (-3.48%)
Jun 27, 2025, 3:59 PM EDT

Super Micro Computer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202516.5016.6015.6015.8215.82-3.48%918,668
Jun 26, 202515.7216.4615.3716.3916.395.81%1,311,023
Jun 25, 202514.3815.6114.3815.4915.498.47%1,511,756
Jun 24, 202513.8314.3513.6814.2814.284.77%465,483
Jun 23, 202514.5314.5313.6013.6313.63-9.62%1,207,381
Jun 20, 202515.0915.3314.7115.0815.082.72%442,144
Jun 19, 202514.8114.8114.5014.6814.68-0.94%54,527
Jun 18, 202514.3615.2014.3014.8214.823.20%660,846
Jun 17, 202514.4414.7014.2914.3614.36-0.97%361,625
Jun 16, 202514.0914.7614.0214.5014.504.69%790,437
Jun 13, 202514.0414.1213.6113.8513.85-4.15%539,510
Jun 12, 202514.2114.6714.1414.4514.450.49%327,173
Jun 11, 202514.5114.8314.2714.3814.380.49%613,432
Jun 10, 202514.4214.5014.1214.3114.31-0.42%361,489
Jun 9, 202514.0714.4513.9914.3714.373.90%375,117
Jun 6, 202513.9914.1313.8013.8313.831.54%323,924
Jun 5, 202514.4814.6913.4613.6213.62-7.22%872,202
Jun 4, 202514.6414.8814.3314.6814.682.09%605,681
Jun 3, 202513.7214.6113.7214.3814.384.73%718,533
Jun 2, 202513.1813.7413.1813.7313.732.77%334,629
May 30, 202513.5213.6113.0313.3613.36-2.69%392,846
May 29, 202514.5014.6313.7013.7313.73-2.00%398,937
May 28, 202514.0714.3013.6614.0114.011.23%541,670
May 27, 202513.8114.3513.6413.8413.840.95%498,741
May 26, 202513.5113.7213.5113.7113.712.54%39,925
May 23, 202513.2313.5013.0513.3713.37-3.05%339,504
May 22, 202513.9214.1413.7513.7913.79-0.79%604,020
May 21, 202514.4414.7713.7513.9013.90-2.46%705,926
May 20, 202514.9614.9614.1414.2514.25-7.23%443,467
May 16, 202515.2015.9215.0515.3615.365.06%1,626,258
May 15, 202514.7215.1013.8214.6214.62-2.60%754,931
May 14, 202515.4815.5014.3815.0115.0116.00%1,579,718
May 13, 202511.4713.0311.4712.9412.9415.54%1,179,432
May 12, 202511.2511.6911.0211.2011.204.67%735,484
May 9, 202510.7610.9510.4310.7010.70-548,355
May 8, 202510.9511.0510.6810.7010.70-1.92%831,624
May 7, 202510.4011.0010.1910.9110.91-0.82%876,933
May 6, 202510.5411.1010.5411.0011.002.33%319,084
May 5, 202511.0111.1610.7210.7510.75-4.27%254,540
May 2, 202511.0711.3610.9311.2311.233.12%373,869
May 1, 202510.7311.2610.4010.8910.892.35%509,457
Apr 30, 20259.6810.669.6310.6410.64-11.41%909,122
Apr 29, 202512.3712.4212.0012.0112.01-3.69%288,874
Apr 28, 202512.2012.6012.0512.4712.472.63%476,536
Apr 25, 202512.0512.2411.7912.1512.151.50%477,507
Apr 24, 202511.2812.1611.2311.9711.978.72%825,307
Apr 23, 202511.0011.6710.9211.0111.017.73%661,707
Apr 22, 202510.1010.359.9610.2210.223.76%354,441
Apr 21, 202510.2310.269.669.859.85-6.55%307,298
Apr 17, 202510.7010.7110.1610.5410.54-1.13%264,083