Super Micro Computer, Inc. (NEO:SMCI)
Canada
· Delayed Price · Currency is CAD 12.94
+1.74 (15.54%)
May 13, 2025, 3:59 PM EDT
Super Micro Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 11.47 | 13.03 | 11.47 | 12.96 | 12.96 | 15.71% | 999,183 |
| May 12, 2025 | 11.25 | 11.69 | 11.02 | 11.20 | 11.20 | 4.67% | 735,484 |
| May 9, 2025 | 10.76 | 10.95 | 10.43 | 10.70 | 10.70 | - | 548,355 |
| May 8, 2025 | 10.95 | 11.05 | 10.68 | 10.70 | 10.70 | -1.92% | 831,624 |
| May 7, 2025 | 10.40 | 11.00 | 10.19 | 10.91 | 10.91 | -0.82% | 876,933 |
| May 6, 2025 | 10.54 | 11.10 | 10.54 | 11.00 | 11.00 | 2.33% | 319,084 |
| May 5, 2025 | 11.01 | 11.16 | 10.72 | 10.75 | 10.75 | -4.27% | 254,540 |
| May 2, 2025 | 11.07 | 11.36 | 10.93 | 11.23 | 11.23 | 3.12% | 373,869 |
| May 1, 2025 | 10.73 | 11.26 | 10.40 | 10.89 | 10.89 | 2.35% | 509,457 |
| Apr 30, 2025 | 9.68 | 10.66 | 9.63 | 10.64 | 10.64 | -11.41% | 909,122 |
| Apr 29, 2025 | 12.37 | 12.42 | 12.00 | 12.01 | 12.01 | -3.69% | 288,874 |
| Apr 28, 2025 | 12.20 | 12.60 | 12.05 | 12.47 | 12.47 | 2.63% | 476,536 |
| Apr 25, 2025 | 12.05 | 12.24 | 11.79 | 12.15 | 12.15 | 1.50% | 477,507 |
| Apr 24, 2025 | 11.28 | 12.16 | 11.23 | 11.97 | 11.97 | 8.72% | 825,307 |
| Apr 23, 2025 | 11.00 | 11.67 | 10.92 | 11.01 | 11.01 | 7.73% | 661,707 |
| Apr 22, 2025 | 10.10 | 10.35 | 9.96 | 10.22 | 10.22 | 3.76% | 354,441 |
| Apr 21, 2025 | 10.23 | 10.26 | 9.66 | 9.85 | 9.85 | -6.55% | 307,298 |
| Apr 17, 2025 | 10.70 | 10.71 | 10.16 | 10.54 | 10.54 | -1.13% | 264,083 |
| Apr 16, 2025 | 10.69 | 11.20 | 10.35 | 10.66 | 10.66 | -4.91% | 436,453 |
| Apr 15, 2025 | 11.13 | 11.52 | 11.09 | 11.21 | 11.21 | 1.26% | 403,018 |
| Apr 14, 2025 | 11.65 | 11.70 | 11.03 | 11.07 | 11.07 | -0.18% | 369,305 |
| Apr 11, 2025 | 11.34 | 11.39 | 10.82 | 11.09 | 11.09 | -1.07% | 419,585 |
| Apr 10, 2025 | 11.70 | 11.80 | 10.90 | 11.21 | 11.21 | -8.42% | 494,863 |
| Apr 9, 2025 | 10.70 | 12.46 | 10.50 | 12.24 | 12.24 | 15.91% | 912,756 |
| Apr 8, 2025 | 11.77 | 11.82 | 10.35 | 10.56 | 10.56 | -4.43% | 969,138 |
| Apr 7, 2025 | 9.20 | 11.35 | 9.20 | 11.05 | 11.05 | 11.17% | 824,863 |
| Apr 4, 2025 | 10.33 | 10.35 | 9.25 | 9.94 | 9.94 | -8.30% | 519,879 |
| Apr 3, 2025 | 10.81 | 11.10 | 10.58 | 10.84 | 10.84 | -7.51% | 419,591 |
| Apr 2, 2025 | 11.32 | 12.02 | 11.28 | 11.72 | 11.72 | 0.09% | 140,220 |
| Apr 1, 2025 | 11.51 | 11.96 | 11.33 | 11.71 | 11.71 | 2.27% | 193,708 |
| Mar 31, 2025 | 11.00 | 11.54 | 10.78 | 11.45 | 11.45 | -0.17% | 363,124 |
| Mar 28, 2025 | 11.64 | 12.04 | 11.35 | 11.47 | 11.47 | -1.38% | 275,383 |
| Mar 27, 2025 | 12.11 | 12.30 | 11.61 | 11.63 | 11.63 | -6.21% | 429,303 |
| Mar 26, 2025 | 13.44 | 13.63 | 12.26 | 12.40 | 12.40 | -8.82% | 615,124 |
| Mar 25, 2025 | 13.85 | 14.58 | 13.40 | 13.60 | 13.60 | -2.37% | 1,032,721 |
| Mar 24, 2025 | 13.70 | 14.26 | 13.32 | 13.93 | 13.93 | -1.14% | 1,118,511 |
| Mar 21, 2025 | 13.03 | 14.21 | 13.02 | 14.09 | 14.09 | 7.89% | 733,858 |
| Mar 20, 2025 | 13.30 | 13.52 | 12.91 | 13.06 | 13.06 | -2.25% | 386,533 |
| Mar 19, 2025 | 12.99 | 13.79 | 12.77 | 13.36 | 13.36 | 5.20% | 489,540 |
| Mar 18, 2025 | 13.76 | 13.76 | 12.69 | 12.70 | 12.70 | -9.29% | 834,698 |
| Mar 17, 2025 | 14.28 | 14.35 | 13.68 | 14.00 | 14.00 | -0.64% | 671,079 |
| Mar 14, 2025 | 13.60 | 14.10 | 13.51 | 14.09 | 14.09 | 7.64% | 613,123 |
| Mar 13, 2025 | 14.00 | 14.33 | 13.03 | 13.09 | 13.09 | -7.82% | 677,220 |
| Mar 12, 2025 | 14.80 | 15.04 | 14.02 | 14.20 | 14.20 | 3.88% | 1,132,756 |
| Mar 11, 2025 | 12.33 | 13.81 | 12.29 | 13.67 | 13.67 | 10.60% | 818,629 |
| Mar 10, 2025 | 12.45 | 13.18 | 12.08 | 12.36 | 12.36 | -3.74% | 423,469 |
| Mar 7, 2025 | 12.20 | 12.88 | 11.87 | 12.84 | 12.84 | 3.72% | 405,375 |
| Mar 6, 2025 | 12.51 | 13.24 | 11.95 | 12.38 | 12.38 | -5.21% | 839,070 |
| Mar 5, 2025 | 13.21 | 13.67 | 12.81 | 13.06 | 13.06 | -0.31% | 523,278 |
| Mar 4, 2025 | 11.67 | 13.59 | 11.55 | 13.10 | 13.10 | 8.99% | 698,325 |