Super Micro Computer Inc. (SMCI)
NASDAQ: SMCI
· Real-Time Price · USD
40.41
-0.29 (-0.71%)
At close: Sep 05, 2025, 3:59 PM
40.26
-0.37%
After-hours: Sep 05, 2025, 07:57 PM EDT
SMCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 40.99 | 41.18 | 39.74 | 40.41 | 40.41 | -0.71% | 21,679,057 |
| Sep 4, 2025 | 40.28 | 40.80 | 39.75 | 40.70 | 40.70 | 1.50% | 22,479,421 |
| Sep 3, 2025 | 40.90 | 40.98 | 39.77 | 40.10 | 40.10 | -1.67% | 20,472,800 |
| Sep 2, 2025 | 40.03 | 40.86 | 39.56 | 40.78 | 40.78 | -1.83% | 29,924,319 |
| Aug 29, 2025 | 42.80 | 42.86 | 41.44 | 41.54 | 41.54 | -5.53% | 36,835,946 |
| Aug 28, 2025 | 44.82 | 45.34 | 43.91 | 43.97 | 43.97 | -1.76% | 22,120,100 |
| Aug 27, 2025 | 44.37 | 45.01 | 43.87 | 44.76 | 44.76 | 0.90% | 18,925,100 |
| Aug 26, 2025 | 44.06 | 44.39 | 43.64 | 44.36 | 44.36 | 0.66% | 18,168,200 |
| Aug 25, 2025 | 43.60 | 44.93 | 43.28 | 44.07 | 44.07 | 0.43% | 18,782,031 |
| Aug 22, 2025 | 41.65 | 44.10 | 41.63 | 43.88 | 43.88 | 3.71% | 24,089,100 |
| Aug 21, 2025 | 42.60 | 42.96 | 41.82 | 42.31 | 42.31 | -0.70% | 16,552,115 |
| Aug 20, 2025 | 43.30 | 43.47 | 41.31 | 42.61 | 42.61 | -1.46% | 31,496,647 |
| Aug 19, 2025 | 45.85 | 45.85 | 43.17 | 43.24 | 43.24 | -5.71% | 30,319,218 |
| Aug 18, 2025 | 45.28 | 46.64 | 45.18 | 45.86 | 45.86 | 1.08% | 22,586,500 |
| Aug 15, 2025 | 45.26 | 45.57 | 44.16 | 45.37 | 45.37 | -0.26% | 27,407,548 |
| Aug 14, 2025 | 45.35 | 45.67 | 44.67 | 45.49 | 45.49 | -1.26% | 22,948,718 |
| Aug 13, 2025 | 46.43 | 46.64 | 45.56 | 46.07 | 46.07 | -0.78% | 26,004,400 |
| 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 |