Super Micro Computer Inc. (SMCI)
NASDAQ: SMCI
· Real-Time Price · USD
45.49
-0.58 (-1.26%)
At close: Aug 14, 2025, 3:59 PM
45.29
-0.44%
After-hours: Aug 14, 2025, 07:59 PM EDT
SMCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 46.43 | 46.64 | 45.56 | 46.07 | 46.07 | -0.78% | 25,845,261 |
| Aug 12, 2025 | 45.67 | 46.60 | 44.80 | 46.43 | 46.43 | 2.72% | 30,437,803 |
| Aug 11, 2025 | 45.08 | 46.48 | 44.98 | 45.20 | 45.20 | 1.35% | 31,865,900 |
| Aug 8, 2025 | 46.91 | 47.37 | 44.53 | 44.60 | 44.60 | -4.44% | 43,796,800 |
| Aug 7, 2025 | 47.15 | 48.82 | 46.57 | 46.67 | 46.67 | -0.26% | 43,942,200 |
| Aug 6, 2025 | 47.33 | 48.13 | 44.83 | 46.79 | 46.79 | -18.29% | 115,217,930 |
| Aug 5, 2025 | 58.81 | 59.40 | 56.79 | 57.26 | 57.26 | -1.67% | 49,970,613 |
| Aug 4, 2025 | 58.16 | 59.19 | 57.62 | 58.23 | 58.23 | 2.81% | 32,743,628 |
| Aug 1, 2025 | 57.11 | 58.05 | 55.07 | 56.64 | 56.64 | -3.95% | 40,840,313 |
| Jul 31, 2025 | 62.11 | 62.36 | 58.46 | 58.97 | 58.97 | -2.87% | 46,751,846 |
| Jul 30, 2025 | 59.56 | 62.28 | 59.02 | 60.71 | 60.71 | 3.55% | 53,032,928 |
| Jul 29, 2025 | 59.73 | 61.48 | 58.15 | 58.63 | 58.63 | -2.36% | 57,488,300 |
| Jul 28, 2025 | 55.81 | 60.08 | 55.30 | 60.05 | 60.05 | 10.24% | 72,578,842 |
| Jul 25, 2025 | 52.15 | 54.52 | 51.62 | 54.47 | 54.47 | 3.71% | 34,308,424 |
| Jul 24, 2025 | 51.82 | 53.35 | 51.33 | 52.52 | 52.52 | 1.59% | 37,679,316 |
| Jul 23, 2025 | 50.70 | 52.16 | 50.58 | 51.70 | 51.70 | 3.69% | 25,249,626 |
| Jul 22, 2025 | 51.84 | 51.86 | 48.85 | 49.86 | 49.86 | -3.18% | 31,829,300 |
| Jul 21, 2025 | 52.69 | 53.98 | 51.40 | 51.50 | 51.50 | -0.52% | 38,140,234 |
| Jul 18, 2025 | 53.33 | 53.87 | 51.27 | 51.77 | 51.77 | -1.86% | 31,842,400 |
| Jul 17, 2025 | 53.51 | 54.15 | 52.61 | 52.75 | 52.75 | -0.88% | 31,534,600 |