Super Micro Computer Inc. (SMCI)
NASDAQ: SMCI
· Real-Time Price · USD
40.07
-1.25 (-3.03%)
At close: May 23, 2025, 3:59 PM
39.99
-0.20%
After-hours: May 23, 2025, 05:57 PM EDT
Super Micro Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 39.77 | 40.48 | 39.11 | 40.09 | 40.09 | n/a | 37,487,890 |
| May 22, 2025 | 41.69 | 42.44 | 41.18 | 41.32 | 41.32 | 3.07% | 30,515,100 |
| May 21, 2025 | 43.53 | 44.33 | 41.23 | 41.65 | 41.65 | 0.80% | 54,954,000 |
| May 20, 2025 | 44.79 | 44.83 | 42.40 | 42.77 | 42.77 | 2.69% | 43,284,207 |
| May 19, 2025 | 44.23 | 46.41 | 44.14 | 44.79 | 44.79 | 4.72% | 45,618,324 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.