Super Micro Computer, Inc. (SMCI) NASDAQ

20.53

-10.26(-33.32%)

Updated at March 20 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 20, 2026	22.52	20.53	20.53	23.1	20.35	240.17M
March 19, 2026	30	30.79	30.79	31.52	29.79	20.01M
March 18, 2026	31.32	30.35	30.35	31.68	30.33	24.15M
March 17, 2026	31.96	31.51	31.51	32.81	31.48	20.72M
March 16, 2026	31.5	31.86	31.86	32.43	30.92	28.7M
March 13, 2026	31.04	30.75	30.75	31.23	30.22	18.18M
March 12, 2026	31.66	30.9	30.9	31.81	30.8	16.48M
March 11, 2026	32.51	31.79	31.79	33.07	31.55	21.84M
March 10, 2026	31.85	31.79	31.79	32.38	31.56	19.11M
March 09, 2026	30.7	31.98	31.98	32.16	29.85	27.5M
March 06, 2026	31.44	31.31	31.31	32.41	31.12	21.13M
March 05, 2026	32.32	32.24	32.24	33.51	31.47	26.93M
March 04, 2026	30.96	32.65	32.65	32.96	30.85	31.18M
March 03, 2026	30.87	30.68	30.68	31.33	29.68	25.59M
March 02, 2026	30.9	31.83	31.83	31.98	30.55	28.73M
February 27, 2026	31.86	32.39	32.39	33.04	31.38	27.2M
February 26, 2026	33.22	32.28	32.28	33.45	31.16	28.5M
February 25, 2026	31.47	33.6	33.6	33.85	31.46	32.4M
February 24, 2026	31.05	31.13	31.13	31.37	30.29	17.98M
February 23, 2026	31.76	30.71	30.71	32.09	30.57	21.44M
February 20, 2026	31.42	32.42	0	32.91	31.42	26.06M
February 19, 2026	31.25	32.16	0	32.2	30.99	42.32M
February 18, 2026	30.2	29.71	0	30.42	29.35	16.81M
February 17, 2026	30.31	30.11	0	30.75	29.58	20.38M
February 13, 2026	30.64	30.54	0	31.22	30.26	21.66M
February 12, 2026	32.19	30.43	0	32.32	30.42	25.53M
February 11, 2026	33.89	32.04	0	33.91	31.64	24.55M
February 10, 2026	33.85	33.33	0	34.39	33.01	24.78M
February 09, 2026	33.21	33.53	0	33.91	32.65	32.25M
February 06, 2026	31.84	34.38	0	34.7	31.22	49.28M
February 05, 2026	33.02	30.85	0	33.49	29.37	60.31M
February 04, 2026	32.95	33.76	0	34.94	31.7	115.56M
February 03, 2026	30	29.67	0	30.17	28.64	42.51M
February 02, 2026	29.03	29.71	0	30.96	28.8	26.82M
January 30, 2026	30.19	29.11	0	30.37	28.9	24.09M
January 29, 2026	30.72	30.12	0	30.76	29.14	28.14M
January 28, 2026	31.59	31.21	0	32.33	30.97	24.24M
January 27, 2026	30.83	31.2	0	31.29	29.9	20.77M
January 26, 2026	31.48	30.8	0	31.55	30.66	19.4M
January 23, 2026	33.55	31.7	0	33.64	31.33	34.48M
January 22, 2026	33	32.45	0	33.49	32.37	29.92M
January 21, 2026	31.66	32.24	0	32.68	30.96	37.89M
January 20, 2026	31.21	31.41	0	31.73	30.22	39.74M
January 16, 2026	29.72	32.64	0	32.98	29.6	79.04M
January 15, 2026	28.71	29.42	0	29.86	28.57	33.27M
January 14, 2026	28.26	28.27	0	28.76	27.75	25.02M
January 13, 2026	29.89	28.6	0	29.89	27.8	52.52M
January 12, 2026	29.93	30.12	0	30.54	29.77	24.84M
January 09, 2026	30.03	30.16	0	31.03	29.55	27.16M
January 08, 2026	30.04	29.9	0	30.06	29.21	21.6M
January 07, 2026	30.63	30.01	0	30.63	29.78	22.81M
January 06, 2026	30.65	30.54	0	30.66	29.43	29.13M
January 05, 2026	31.68	30.07	0	32.04	29.98	38.59M
January 02, 2026	29.96	30.96	0	31.4	29.93	30.68M
December 31, 2025	29.71	29.27	0	29.87	29.02	24.85M
December 30, 2025	30.36	29.65	0	30.36	29.64	21.57M
December 29, 2025	30.07	30.08	0	31.14	29.94	19.6M
December 26, 2025	30.64	30.64	0	30.85	30.14	14.26M
December 24, 2025	30.65	30.55	0	30.8	30.34	6.81M
December 23, 2025	30.94	30.76	0	31.11	30.27	18.15M