Super Micro Computer, Inc. (SMCI)

Super Micro Computer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	49.48	49.97	46.86	47.58	47.58	-3.43%	53,582,160
Jun 26, 2025	47.06	49.52	46.07	49.27	49.27	5.71%	72,397,640
Jun 25, 2025	43.34	46.93	43.12	46.61	46.61	8.80%	86,439,467
Jun 24, 2025	41.39	43.15	41.06	42.84	42.84	4.77%	58,068,381
Jun 23, 2025	43.47	43.60	40.78	40.89	40.89	-9.77%	69,270,750
Jun 20, 2025	45.70	46.18	44.14	45.32	45.32	1.91%	51,588,528
Jun 18, 2025	43.07	45.67	42.79	44.47	44.47	3.15%	40,654,629
Jun 17, 2025	43.24	44.22	42.91	43.11	43.11	-1.33%	20,761,023
Jun 16, 2025	42.28	44.42	42.07	43.69	43.69	5.13%	33,860,891
Jun 13, 2025	42.03	42.47	40.75	41.56	41.56	-4.15%	36,493,547
Jun 12, 2025	42.65	44.08	42.32	43.36	43.36	0.35%	24,671,668
Jun 11, 2025	43.65	44.55	42.78	43.21	43.21	0.70%	34,008,854
Jun 10, 2025	43.19	43.65	42.34	42.91	42.91	-0.49%	21,494,940
Jun 9, 2025	42.24	43.37	41.88	43.12	43.12	3.78%	27,406,263
Jun 6, 2025	42.04	42.42	41.39	41.55	41.55	1.91%	25,509,641
Jun 5, 2025	43.59	44.18	40.34	40.77	40.77	-7.61%	40,701,847
Jun 4, 2025	43.93	44.72	42.88	44.13	44.13	2.18%	31,201,552
Jun 3, 2025	41.33	43.90	41.13	43.19	43.19	4.83%	41,728,728
Jun 2, 2025	39.65	41.24	39.51	41.20	41.20	2.95%	25,940,360
May 30, 2025	40.71	40.93	39.05	40.02	40.02	-2.75%	34,887,531
May 29, 2025	43.17	43.97	41.04	41.15	41.15	-1.93%	36,005,075
May 28, 2025	41.93	42.94	40.95	41.96	41.96	0.94%	39,353,276
May 27, 2025	41.41	43.09	40.81	41.57	41.57	3.69%	40,092,343
May 23, 2025	39.77	40.48	39.11	40.09	40.09	-2.98%	37,900,688
May 22, 2025	41.69	42.44	41.18	41.32	41.32	-0.79%	30,515,093
May 21, 2025	43.53	44.33	41.23	41.65	41.65	-2.62%	54,953,961
May 20, 2025	44.79	44.83	42.40	42.77	42.77	-4.51%	43,284,207
May 19, 2025	44.23	46.41	44.14	44.79	44.79	-2.95%	45,618,324
May 16, 2025	45.50	47.80	45.03	46.15	46.15	4.98%	99,288,866
May 15, 2025	44.05	45.38	41.41	43.96	43.96	-2.31%	87,035,064
May 14, 2025	45.93	46.57	43.08	45.00	45.00	15.71%	169,224,142
May 13, 2025	34.46	39.10	34.18	38.89	38.89	16.02%	96,751,993
May 12, 2025	33.89	35.07	32.95	33.52	33.52	4.78%	51,333,927
May 9, 2025	32.13	32.84	31.20	31.99	31.99	-0.37%	31,459,202
May 8, 2025	32.93	33.19	31.95	32.11	32.11	-1.14%	42,736,601
May 7, 2025	31.10	32.97	30.54	32.48	32.48	-1.40%	58,616,872
May 6, 2025	31.72	33.34	31.52	32.94	32.94	2.39%	44,675,879
May 5, 2025	33.10	33.50	32.12	32.17	32.17	-4.57%	33,477,394
May 2, 2025	32.94	34.13	32.69	33.71	33.71	2.99%	45,306,805
May 1, 2025	32.15	33.78	31.15	32.73	32.73	2.73%	55,087,522
Apr 30, 2025	29.12	32.00	28.78	31.86	31.86	-11.50%	98,230,510
Apr 29, 2025	36.92	37.29	35.94	36.00	36.00	-3.41%	43,312,256
Apr 28, 2025	36.54	37.82	36.06	37.27	37.27	2.19%	42,508,717
Apr 25, 2025	35.91	36.74	35.30	36.47	36.47	1.84%	38,163,413
Apr 24, 2025	33.65	36.48	33.51	35.81	35.81	8.84%	50,380,410
Apr 23, 2025	33.02	34.99	32.63	32.90	32.90	7.59%	56,445,107
Apr 22, 2025	30.08	31.05	29.57	30.58	30.58	3.63%	32,367,197
Apr 21, 2025	30.75	30.91	28.90	29.51	29.51	-6.33%	35,384,428
Apr 17, 2025	32.08	32.25	30.44	31.51	31.51	-1.21%	26,958,502
Apr 16, 2025	31.86	33.65	30.92	31.89	31.89	-4.75%	38,843,481

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.