Super Micro Computer Inc. (SMCI)
33.02
3.20 (10.73%)
At close: Apr 07, 2025, 3:59 PM
34.08
3.23%
Pre-market: Apr 08, 2025, 04:33 AM EDT
Super Micro Computer Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2025 | 27.91 | 34.15 | 27.60 | 33.00 | 3.18 | 10.66% | 72,175,762 |
| Apr 4, 2025 | 30.70 | 31.19 | 27.65 | 29.82 | -2.50 | -7.74% | 54,490,225 |
| Apr 3, 2025 | 32.03 | 33.16 | 31.55 | 32.32 | -2.77 | -7.89% | 45,050,146 |
| Apr 2, 2025 | 34.02 | 36.05 | 33.77 | 35.09 | 0.04 | 0.11% | 39,934,500 |
| Apr 1, 2025 | 34.25 | 35.90 | 33.90 | 35.05 | 0.81 | 2.37% | 41,752,301 |
| Mar 31, 2025 | 32.75 | 34.57 | 32.14 | 34.24 | -0.02 | -0.06% | 43,814,800 |
| Mar 28, 2025 | 34.76 | 36.09 | 33.89 | 34.26 | -0.46 | -1.32% | 45,561,600 |
| Mar 27, 2025 | 36.39 | 36.78 | 34.66 | 34.72 | -2.32 | -6.26% | 48,512,318 |
| Mar 26, 2025 | 40.30 | 40.84 | 36.62 | 37.04 | -3.60 | -8.86% | 59,733,832 |
| Mar 25, 2025 | 41.58 | 43.39 | 40.09 | 40.64 | -1.08 | -2.59% | 57,736,800 |
| Mar 24, 2025 | 40.81 | 42.70 | 39.72 | 41.72 | -0.43 | -1.02% | 85,032,236 |
| Mar 21, 2025 | 39.26 | 42.63 | 38.91 | 42.15 | 3.05 | 7.80% | 64,539,600 |
| Mar 20, 2025 | 39.81 | 40.70 | 38.55 | 39.10 | -1.00 | -2.49% | 43,863,900 |
| Mar 19, 2025 | 38.79 | 41.31 | 38.15 | 40.10 | 2.20 | 5.80% | 60,767,800 |
| Mar 18, 2025 | 41.07 | 41.23 | 37.85 | 37.90 | -4.04 | -9.63% | 53,505,538 |
| Mar 17, 2025 | 42.68 | 43.17 | 40.90 | 41.94 | -0.23 | -0.55% | 40,651,100 |
| Mar 14, 2025 | 40.48 | 42.26 | 40.25 | 42.17 | 3.09 | 7.91% | 57,205,600 |
| Mar 13, 2025 | 42.13 | 42.97 | 38.90 | 39.08 | -3.39 | -7.98% | 56,116,700 |
| Mar 12, 2025 | 43.96 | 44.99 | 41.85 | 42.47 | 1.63 | 3.99% | 92,434,500 |
| Mar 11, 2025 | 36.81 | 41.47 | 36.61 | 40.84 | 3.94 | 10.68% | 95,890,600 |
| Mar 10, 2025 | 37.80 | 39.45 | 35.99 | 36.90 | -1.34 | -3.50% | 73,154,042 |
| Mar 7, 2025 | 36.37 | 38.49 | 35.36 | 38.24 | 1.19 | 3.21% | 59,174,000 |
| Mar 6, 2025 | 37.50 | 39.66 | 35.66 | 37.05 | -1.85 | -4.76% | 71,552,600 |
| Mar 5, 2025 | 39.35 | 40.90 | 38.23 | 38.90 | -0.24 | -0.61% | 69,735,700 |
| Mar 4, 2025 | 35.00 | 40.61 | 34.51 | 39.14 | 3.07 | 8.51% | 109,691,915 |
| Mar 3, 2025 | 42.28 | 42.38 | 35.61 | 36.07 | -5.39 | -13.00% | 104,518,500 |
| Feb 28, 2025 | 40.23 | 43.49 | 38.88 | 41.46 | -1.49 | -3.47% | 96,058,000 |
| Feb 27, 2025 | 49.07 | 50.00 | 42.55 | 42.95 | -8.16 | -15.97% | 121,404,828 |
| Feb 26, 2025 | 55.02 | 56.19 | 50.05 | 51.11 | 5.57 | 12.23% | 144,521,900 |
| Feb 25, 2025 | 50.12 | 50.67 | 44.00 | 45.54 | -6.07 | -11.76% | 146,548,413 |
| Feb 24, 2025 | 53.88 | 56.25 | 50.26 | 51.61 | -4.46 | -7.95% | 84,122,600 |
| Feb 21, 2025 | 61.00 | 62.43 | 55.07 | 56.07 | -3.20 | -5.40% | 104,690,400 |
| Feb 20, 2025 | 57.21 | 62.47 | 54.30 | 59.27 | -0.98 | -1.63% | 181,555,243 |
| Feb 19, 2025 | 59.04 | 66.44 | 55.61 | 60.25 | 4.45 | 7.97% | 337,992,700 |
| Feb 18, 2025 | 51.00 | 56.23 | 50.99 | 55.80 | 7.89 | 16.47% | 163,200,100 |
| Feb 14, 2025 | 42.94 | 48.18 | 42.85 | 47.91 | 5.63 | 13.32% | 133,562,034 |
| Feb 13, 2025 | 39.01 | 43.29 | 37.50 | 42.28 | 2.60 | 6.55% | 110,368,100 |
| Feb 12, 2025 | 42.30 | 43.89 | 38.86 | 39.68 | 1.07 | 2.77% | 161,454,200 |
| Feb 11, 2025 | 40.59 | 42.39 | 38.42 | 38.61 | -4.04 | -9.47% | 153,179,103 |
| Feb 10, 2025 | 38.00 | 42.88 | 37.36 | 42.65 | 6.37 | 17.56% | 134,627,844 |
| Feb 7, 2025 | 34.55 | 36.96 | 34.33 | 36.28 | 2.44 | 7.21% | 72,679,921 |
| Feb 6, 2025 | 31.97 | 34.45 | 31.85 | 33.84 | 2.35 | 7.46% | 66,262,400 |
| Feb 5, 2025 | 31.03 | 33.13 | 29.75 | 31.49 | 2.33 | 7.99% | 83,155,320 |
| Feb 4, 2025 | 27.82 | 29.45 | 27.35 | 29.16 | 2.31 | 8.60% | 35,954,613 |
| Feb 3, 2025 | 27.20 | 27.61 | 25.71 | 26.85 | -1.67 | -5.86% | 44,755,533 |
| Jan 31, 2025 | 28.70 | 30.76 | 28.34 | 28.52 | -0.12 | -0.42% | 38,101,303 |
| Jan 30, 2025 | 28.58 | 28.81 | 27.81 | 28.64 | 0.84 | 3.02% | 22,577,142 |
| Jan 29, 2025 | 28.32 | 28.51 | 27.61 | 27.80 | -0.38 | -1.35% | 25,802,730 |
| Jan 28, 2025 | 29.44 | 29.70 | 27.22 | 28.18 | -0.89 | -3.06% | 35,715,341 |
| Jan 27, 2025 | 30.31 | 31.95 | 28.42 | 29.07 | -4.20 | -12.62% | 59,858,800 |