Super Micro Computer, Inc. - SMCI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 17, 2025	32.08	31.51	31.51	32.25	30.44	26.8M
April 16, 2025	31.86	31.89	31.89	33.65	30.92	38.56M
April 15, 2025	33.22	33.48	33.48	34.59	33.07	27.66M
April 14, 2025	35.03	33.12	33.12	35.12	32.97	33.24M
April 11, 2025	34.08	33.15	33.15	34.33	32.57	27.5M
April 10, 2025	35.03	33.56	33.56	35.48	32.5	35.1M
April 09, 2025	31.99	36.71	36.71	37.39	31.41	68.88M
April 08, 2025	35.14	31.71	31.71	35.49	30.92	60.07M
April 07, 2025	27.91	33	33	34.15	27.6	73.01M
April 04, 2025	30.7	29.82	29.82	31.19	27.65	54.03M
April 03, 2025	32.03	32.32	32.32	33.16	31.55	45.05M
April 02, 2025	34.02	35.09	35.09	36.05	33.77	39.93M
April 01, 2025	34.25	35.05	35.05	35.9	33.9	41.75M
March 31, 2025	32.75	34.24	34.24	34.57	32.14	43.81M
March 28, 2025	34.76	34.26	34.26	36.09	33.89	44.93M
March 27, 2025	36.39	34.72	34.72	36.78	34.66	48.2M
March 26, 2025	40.3	37.04	37.04	40.84	36.62	59.73M
March 25, 2025	41.58	40.64	40.64	43.39	40.09	57.74M
March 24, 2025	40.81	41.72	41.72	42.7	39.72	85.03M
March 21, 2025	39.26	42.15	42.15	42.63	38.91	63.88M
March 20, 2025	39.81	39.1	39.1	40.7	38.55	43.58M
March 19, 2025	38.79	40.1	40.1	41.31	38.15	60.77M
March 18, 2025	41.07	37.9	37.9	41.23	37.85	52.55M
March 17, 2025	42.68	41.94	41.94	43.17	40.9	40.65M
March 14, 2025	40.48	42.17	42.17	42.26	40.25	56.36M
March 13, 2025	42.13	39.08	39.08	42.97	38.9	55.55M
March 12, 2025	43.96	42.47	42.47	44.99	41.85	91.98M
March 11, 2025	36.81	40.84	40.84	41.47	36.61	95.05M
March 10, 2025	37.8	36.9	36.9	39.45	35.99	73.15M
March 07, 2025	36.37	38.24	38.24	38.49	35.36	58.8M
March 06, 2025	37.5	37.05	37.05	39.66	35.66	70.65M
March 05, 2025	39.35	38.9	38.9	40.9	38.23	69.36M
March 04, 2025	35	39.14	39.14	40.61	34.51	108.21M
March 03, 2025	42.28	36.07	36.07	42.38	35.61	99.62M
February 28, 2025	40.23	41.36	41.36	43.48	38.88	94.78M
February 27, 2025	49.07	42.95	42.95	50	42.55	119.96M
February 26, 2025	55.02	51.11	51.11	56.19	50.05	139.25M
February 25, 2025	50.12	45.54	45.54	50.67	44	118.7M
February 24, 2025	53.88	51.61	51.61	56.25	50.26	82.89M
February 21, 2025	61	56.07	56.07	62.43	55.07	103.6M
February 20, 2025	57.21	59.27	59.27	62.47	54.3	180.46M
February 19, 2025	59.04	60.25	60.25	66.44	55.61	330.91M
February 18, 2025	51	55.8	55.8	56.23	50.99	158.78M
February 14, 2025	42.94	47.91	47.91	48.18	42.85	131.15M
February 13, 2025	39.01	42.28	42.28	43.29	37.5	109.83M
February 12, 2025	42.3	39.68	39.68	43.89	38.86	161.45M
February 11, 2025	40.59	38.61	38.61	42.39	38.42	153.18M
February 10, 2025	38	42.65	42.65	42.88	37.36	134.63M
February 07, 2025	34.55	36.28	36.28	36.96	34.33	72.68M
February 06, 2025	31.97	33.84	33.84	34.45	31.85	66.26M
February 05, 2025	31.03	31.49	31.49	33.13	29.75	83.16M
February 04, 2025	27.82	29.16	29.16	29.45	27.35	35.95M
February 03, 2025	27.2	26.85	26.85	27.61	25.71	44.76M
January 31, 2025	28.7	28.52	28.52	30.76	28.34	38.1M
January 30, 2025	28.58	28.64	28.64	28.81	27.81	22.58M
January 29, 2025	28.32	27.8	27.8	28.51	27.61	25.8M
January 28, 2025	29.44	28.18	28.18	29.7	27.22	35.72M
January 27, 2025	30.31	29.07	29.07	31.95	28.42	59.86M
January 24, 2025	34	33.27	33.27	34.7	33.06	31.73M
January 23, 2025	33.25	33.41	33.41	33.85	32.79	21.53M

Super Micro Computer, Inc. (SMCI) NASDAQ