Super Micro Computer Inc. (SMCI)
NASDAQ: SMCI
· Real-Time Price · USD
45.82
-0.42 (-0.91%)
At close: Sep 26, 2025, 3:59 PM
45.59
-0.50%
After-hours: Sep 26, 2025, 07:57 PM EDT
SMCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 45.64 | 45.97 | 44.40 | 45.82 | 45.82 | -0.91% | 22,817,944 |
| Sep 25, 2025 | 45.06 | 47.16 | 44.20 | 46.24 | 46.24 | 0.09% | 24,372,206 |
| Sep 24, 2025 | 47.23 | 48.15 | 46.17 | 46.20 | 46.20 | -1.68% | 24,991,318 |
| Sep 23, 2025 | 47.39 | 47.70 | 45.86 | 46.99 | 46.99 | 0.26% | 27,042,500 |
| Sep 22, 2025 | 45.40 | 48.53 | 45.17 | 46.87 | 46.87 | 2.31% | 39,930,638 |
| Sep 19, 2025 | 46.00 | 46.52 | 45.45 | 45.81 | 45.81 | -0.28% | 28,688,400 |
| Sep 18, 2025 | 45.42 | 46.33 | 44.54 | 45.94 | 45.94 | 2.32% | 26,315,800 |
| Sep 17, 2025 | 44.60 | 45.40 | 43.69 | 44.90 | 44.90 | -0.02% | 22,589,246 |
| Sep 16, 2025 | 45.55 | 45.82 | 44.50 | 44.91 | 44.91 | -1.04% | 18,139,200 |
| Sep 15, 2025 | 45.23 | 45.77 | 44.20 | 45.38 | 45.38 | 0.84% | 22,441,800 |
| Sep 12, 2025 | 46.56 | 47.00 | 44.63 | 45.00 | 45.00 | 2.39% | 38,138,300 |
| Sep 11, 2025 | 44.29 | 44.51 | 43.46 | 43.95 | 43.95 | 0.09% | 24,437,708 |
| Sep 10, 2025 | 44.00 | 45.57 | 43.33 | 43.91 | 43.91 | 2.31% | 40,876,010 |
| Sep 9, 2025 | 40.24 | 43.00 | 40.17 | 42.92 | 42.92 | 7.19% | 37,459,000 |
| Sep 8, 2025 | 40.90 | 41.12 | 39.89 | 40.04 | 40.04 | -0.92% | 19,033,322 |
| Sep 5, 2025 | 40.99 | 41.18 | 39.74 | 40.41 | 40.41 | -0.71% | 21,771,700 |
| 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 |