Super Micro Computer Inc. (SMCI)
38.90
-0.24 (-0.61%)
At close: Mar 05, 2025, 3:59 PM
SMCI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 39.35 | 40.90 | 38.23 | 38.90 | -0.24 | -0.61% | 69,362,273 |
| 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 |
| Jan 24, 2025 | 34.00 | 34.70 | 33.06 | 33.27 | -0.14 | -0.42% | 31,728,439 |
| Jan 23, 2025 | 33.25 | 33.85 | 32.79 | 33.41 | -0.45 | -1.33% | 21,534,448 |
| Jan 22, 2025 | 33.98 | 34.98 | 32.70 | 33.86 | 1.41 | 4.35% | 46,466,200 |
| Jan 21, 2025 | 31.38 | 33.49 | 31.11 | 32.45 | 1.63 | 5.29% | 40,097,600 |
| Jan 17, 2025 | 31.75 | 31.83 | 30.76 | 30.82 | -0.30 | -0.96% | 24,396,500 |
| Jan 16, 2025 | 31.90 | 32.82 | 30.89 | 31.12 | 0.13 | 0.42% | 26,766,812 |
| Jan 15, 2025 | 31.38 | 31.71 | 30.48 | 30.99 | 0.46 | 1.51% | 27,416,700 |
| Jan 14, 2025 | 31.95 | 32.39 | 30.40 | 30.53 | -0.55 | -1.77% | 21,517,927 |
| Jan 13, 2025 | 30.84 | 31.24 | 29.01 | 31.08 | -1.52 | -4.66% | 33,913,130 |
| Jan 10, 2025 | 32.30 | 34.08 | 31.71 | 32.60 | -0.01 | -0.03% | 29,754,900 |
| Jan 8, 2025 | 33.97 | 33.97 | 31.72 | 32.61 | -1.77 | -5.15% | 25,899,100 |
| Jan 7, 2025 | 36.34 | 36.55 | 34.06 | 34.38 | -2.07 | -5.68% | 33,287,836 |
| Jan 6, 2025 | 34.95 | 38.50 | 34.92 | 36.45 | 3.12 | 9.36% | 56,472,643 |
| Jan 3, 2025 | 30.41 | 33.45 | 30.13 | 33.33 | 3.28 | 10.92% | 34,497,033 |
| Jan 2, 2025 | 30.97 | 31.39 | 29.90 | 30.05 | -0.43 | -1.41% | 24,396,500 |
| Dec 31, 2024 | 30.87 | 31.39 | 29.95 | 30.48 | -0.20 | -0.65% | 26,546,713 |
| Dec 30, 2024 | 31.28 | 31.49 | 30.12 | 30.68 | -1.30 | -4.07% | 32,119,900 |
| Dec 27, 2024 | 33.25 | 33.56 | 31.64 | 31.98 | -1.76 | -5.22% | 32,070,600 |
| Dec 26, 2024 | 35.09 | 35.41 | 33.00 | 33.74 | -0.59 | -1.72% | 28,221,600 |
| Dec 24, 2024 | 32.30 | 35.50 | 32.19 | 34.33 | 1.93 | 5.96% | 41,339,740 |
| Dec 23, 2024 | 31.82 | 32.59 | 31.58 | 32.40 | 0.81 | 2.56% | 26,032,300 |
| Dec 20, 2024 | 30.95 | 33.47 | 30.51 | 31.59 | 0.35 | 1.12% | 85,656,300 |
| Dec 19, 2024 | 32.92 | 33.47 | 30.82 | 31.24 | -0.99 | -3.07% | 39,138,318 |