Super Micro Computer, Inc. (SMCI)

NASDAQ: SMCI · Real-Time Price · USD

34.69

+0.46 (1.34%)

At close: Dec 5, 2025, 4:00 PM EST

34.65

-0.04 (-0.10%)

After-hours: Dec 5, 2025, 7:59 PM EST

Super Micro Computer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.85	34.79	33.45	34.69	34.69	1.34%	19,269,788
Dec 4, 2025	33.50	34.41	33.08	34.23	34.23	1.63%	17,050,090
Dec 3, 2025	33.00	33.71	32.67	33.68	33.68	2.31%	16,209,953
Dec 2, 2025	33.59	34.33	32.89	32.92	32.92	-1.47%	19,433,999
Dec 1, 2025	33.37	33.95	32.57	33.41	33.41	-1.30%	20,952,352
Nov 28, 2025	33.33	33.86	32.88	33.85	33.85	3.11%	10,755,849
Nov 26, 2025	33.19	33.42	32.45	32.83	32.83	1.08%	21,642,423
Nov 25, 2025	32.16	32.63	31.17	32.48	32.48	-2.52%	22,199,789
Nov 24, 2025	32.39	33.54	31.98	33.32	33.32	3.51%	27,885,144
Nov 21, 2025	32.14	32.57	31.03	32.19	32.19	2.00%	28,321,163
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