Super Micro Computer, Inc. (NEO:SMCI)
Canada
· Delayed Price · Currency is CAD 11.42
+0.15 (1.33%)
Dec 5, 2025, 3:59 PM EST
Super Micro Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.19 | 11.37 | 11.03 | 11.37 | - | 0.89% | 161,035 |
| Dec 4, 2025 | 11.08 | 11.31 | 10.90 | 11.27 | 11.27 | 1.53% | 181,521 |
| Dec 3, 2025 | 10.84 | 11.10 | 10.80 | 11.10 | 11.10 | 2.49% | 104,404 |
| Dec 2, 2025 | 11.03 | 11.28 | 10.83 | 10.83 | 10.83 | -1.63% | 167,046 |
| Dec 1, 2025 | 11.03 | 11.17 | 10.74 | 11.01 | 11.01 | -1.70% | 188,571 |
| Nov 28, 2025 | 10.96 | 11.40 | 10.85 | 11.20 | 11.20 | 2.00% | 159,459 |
| Nov 27, 2025 | 11.00 | 11.00 | 10.88 | 10.98 | 10.98 | 1.48% | 40,125 |
| Nov 26, 2025 | 10.97 | 11.00 | 10.71 | 10.82 | 10.82 | 0.93% | 159,822 |
| Nov 25, 2025 | 10.62 | 10.75 | 10.28 | 10.72 | 10.72 | -2.55% | 196,490 |
| Nov 24, 2025 | 10.71 | 11.01 | 10.60 | 11.00 | 11.00 | 3.68% | 280,323 |
| Nov 21, 2025 | 10.58 | 10.74 | 10.25 | 10.61 | 10.61 | 1.82% | 391,572 |
| Nov 20, 2025 | 11.74 | 11.74 | 10.38 | 10.42 | 10.42 | -6.38% | 467,334 |
| Nov 19, 2025 | 11.49 | 11.53 | 10.97 | 11.13 | 11.13 | -3.39% | 221,310 |
| Nov 18, 2025 | 11.27 | 11.80 | 11.09 | 11.52 | 11.52 | 2.40% | 140,997 |
| Nov 17, 2025 | 11.76 | 11.82 | 11.11 | 11.25 | 11.25 | -6.33% | 314,482 |
| Nov 14, 2025 | 11.25 | 12.30 | 11.18 | 12.01 | 12.01 | 3.62% | 686,366 |
| Nov 13, 2025 | 12.50 | 12.50 | 11.50 | 11.59 | 11.59 | -7.58% | 477,947 |
| Nov 12, 2025 | 12.98 | 12.98 | 12.42 | 12.54 | 12.54 | -2.41% | 379,795 |
| Nov 11, 2025 | 13.24 | 13.24 | 12.76 | 12.85 | 12.85 | -3.24% | 302,651 |
| Nov 10, 2025 | 13.72 | 13.72 | 13.20 | 13.28 | 13.28 | 0.99% | 274,514 |
| Nov 7, 2025 | 13.19 | 13.22 | 12.60 | 13.15 | 13.15 | -1.57% | 208,351 |
| Nov 6, 2025 | 14.08 | 14.10 | 13.31 | 13.36 | 13.36 | -4.02% | 323,423 |
| Nov 5, 2025 | 14.88 | 15.16 | 13.89 | 13.92 | 13.92 | -11.28% | 675,422 |
| Nov 4, 2025 | 16.00 | 16.33 | 15.69 | 15.69 | 15.69 | -6.50% | 232,911 |
| Nov 3, 2025 | 17.50 | 17.52 | 16.71 | 16.78 | 16.78 | -2.33% | 257,261 |
| Oct 31, 2025 | 17.04 | 17.50 | 16.78 | 17.18 | 17.18 | 3.31% | 244,189 |
| Oct 30, 2025 | 17.21 | 17.27 | 16.63 | 16.63 | 16.63 | -4.64% | 164,861 |
| Oct 29, 2025 | 17.88 | 17.88 | 17.06 | 17.44 | 17.44 | 0.46% | 331,153 |
| Oct 28, 2025 | 16.99 | 17.85 | 16.99 | 17.36 | 17.36 | 1.64% | 448,305 |
| Oct 27, 2025 | 16.49 | 17.08 | 16.49 | 17.08 | 17.08 | 6.82% | 396,398 |
| Oct 24, 2025 | 16.24 | 16.42 | 15.97 | 15.99 | 15.99 | 0.63% | 266,890 |
| Oct 23, 2025 | 17.04 | 17.07 | 15.70 | 15.89 | 15.89 | -8.47% | 630,583 |
| Oct 22, 2025 | 18.06 | 18.06 | 16.59 | 17.36 | 17.36 | -4.46% | 385,931 |
| Oct 21, 2025 | 18.34 | 18.34 | 17.83 | 18.17 | 18.17 | -0.16% | 268,549 |
| Oct 20, 2025 | 18.15 | 18.70 | 18.06 | 18.20 | 18.20 | 5.26% | 339,845 |
| Oct 17, 2025 | 17.50 | 17.74 | 17.13 | 17.29 | 17.29 | -2.97% | 170,722 |
| Oct 16, 2025 | 17.88 | 18.59 | 17.70 | 17.82 | 17.82 | -0.34% | 421,181 |
| Oct 15, 2025 | 18.14 | 18.20 | 17.52 | 17.88 | 17.88 | 1.42% | 233,752 |
| Oct 14, 2025 | 17.95 | 18.28 | 17.58 | 17.63 | 17.63 | 0.63% | 257,920 |
| Oct 10, 2025 | 19.24 | 19.37 | 17.43 | 17.52 | 17.52 | -8.70% | 747,062 |
| Oct 9, 2025 | 19.16 | 19.47 | 18.96 | 19.19 | 19.19 | -1.24% | 204,920 |
| Oct 8, 2025 | 18.27 | 19.43 | 18.10 | 19.43 | 19.43 | 6.64% | 458,081 |
| Oct 7, 2025 | 18.62 | 19.00 | 17.78 | 18.22 | 18.22 | 0.77% | 506,055 |
| Oct 6, 2025 | 17.83 | 18.55 | 17.83 | 18.08 | 18.08 | 4.99% | 495,537 |
| Oct 3, 2025 | 17.40 | 17.71 | 16.84 | 17.22 | 17.22 | -0.92% | 377,924 |
| Oct 2, 2025 | 17.42 | 17.53 | 16.92 | 17.38 | 17.38 | 0.29% | 336,170 |
| Oct 1, 2025 | 15.79 | 17.36 | 15.70 | 17.33 | 17.33 | 9.13% | 372,293 |
| Sep 30, 2025 | 15.36 | 15.95 | 15.32 | 15.88 | 15.88 | 3.45% | 295,011 |
| Sep 29, 2025 | 15.30 | 15.69 | 15.25 | 15.35 | 15.35 | 1.12% | 212,889 |
| Sep 26, 2025 | 15.16 | 15.20 | 14.72 | 15.18 | 15.18 | -1.43% | 189,827 |
| Sep 25, 2025 | 14.99 | 15.62 | 14.67 | 15.40 | 15.40 | 0.46% | 280,733 |
| Sep 24, 2025 | 15.62 | 15.95 | 15.31 | 15.33 | 15.33 | -1.60% | 298,865 |
| Sep 23, 2025 | 15.70 | 15.80 | 15.21 | 15.58 | 15.58 | 0.19% | 286,954 |
| Sep 22, 2025 | 15.09 | 16.06 | 14.98 | 15.55 | 15.55 | 2.37% | 421,896 |
| Sep 19, 2025 | 15.22 | 15.41 | 15.08 | 15.19 | 15.19 | -0.20% | 222,249 |
| Sep 18, 2025 | 15.03 | 15.34 | 14.76 | 15.22 | 15.22 | 2.15% | 331,901 |
| Sep 17, 2025 | 14.75 | 15.04 | 14.50 | 14.90 | 14.90 | 0.07% | 215,819 |
| Sep 16, 2025 | 15.15 | 15.15 | 14.77 | 14.89 | 14.89 | -1.06% | 175,262 |
| Sep 15, 2025 | 15.02 | 15.16 | 14.66 | 15.05 | 15.05 | 0.80% | 229,985 |
| Sep 12, 2025 | 15.49 | 15.55 | 14.81 | 14.93 | 14.93 | 2.33% | 478,448 |
| Sep 11, 2025 | 14.72 | 14.75 | 14.42 | 14.59 | 14.59 | 0.34% | 190,476 |
| Sep 10, 2025 | 14.56 | 15.07 | 14.38 | 14.54 | 14.54 | 2.18% | 368,547 |
| Sep 9, 2025 | 13.38 | 14.25 | 13.34 | 14.23 | 14.23 | 6.99% | 356,985 |
| Sep 8, 2025 | 13.51 | 13.63 | 13.25 | 13.30 | 13.30 | -0.75% | 192,206 |
| Sep 5, 2025 | 13.57 | 13.66 | 13.22 | 13.40 | 13.40 | -0.81% | 106,103 |
| Sep 4, 2025 | 13.32 | 13.54 | 13.21 | 13.51 | 13.51 | 1.27% | 124,999 |
| Sep 3, 2025 | 13.55 | 13.57 | 13.22 | 13.34 | 13.34 | -1.55% | 130,050 |
| Sep 2, 2025 | 13.32 | 13.55 | 13.14 | 13.55 | 13.55 | -1.81% | 207,121 |
| Aug 29, 2025 | 14.24 | 14.24 | 13.77 | 13.80 | 13.80 | -5.61% | 419,350 |
| Aug 28, 2025 | 14.83 | 15.03 | 14.59 | 14.62 | 14.62 | -1.62% | 357,173 |
| Aug 27, 2025 | 14.76 | 14.93 | 14.58 | 14.86 | 14.86 | 1.02% | 201,862 |
| Aug 26, 2025 | 14.66 | 14.73 | 14.49 | 14.71 | 14.71 | 0.96% | 161,241 |
| Aug 22, 2025 | 13.79 | 14.63 | 13.79 | 14.57 | 14.57 | 3.70% | 377,999 |
| Aug 21, 2025 | 14.17 | 14.26 | 13.91 | 14.05 | 14.05 | -0.92% | 266,883 |
| Aug 20, 2025 | 14.33 | 14.38 | 13.75 | 14.18 | 14.18 | -1.32% | 309,218 |
| Aug 19, 2025 | 15.20 | 15.21 | 14.35 | 14.37 | 14.37 | -5.65% | 253,522 |
| Aug 18, 2025 | 15.07 | 15.47 | 15.07 | 15.23 | 15.23 | 0.86% | 321,562 |
| Aug 15, 2025 | 15.11 | 15.12 | 14.70 | 15.10 | 15.10 | -0.20% | 361,119 |
| Aug 14, 2025 | 15.10 | 15.18 | 14.85 | 15.13 | 15.13 | -1.37% | 368,507 |
| Aug 13, 2025 | 15.44 | 15.48 | 15.15 | 15.34 | 15.34 | -0.65% | 220,018 |
| Aug 12, 2025 | 15.15 | 15.48 | 14.91 | 15.44 | 15.44 | 2.66% | 328,298 |
| Aug 11, 2025 | 14.93 | 15.44 | 14.93 | 15.04 | 15.04 | 1.48% | 448,174 |
| Aug 8, 2025 | 15.62 | 15.74 | 14.82 | 14.82 | 14.82 | -4.63% | 428,190 |
| Aug 7, 2025 | 15.73 | 16.24 | 15.51 | 15.54 | 15.54 | -0.58% | 413,525 |
| Aug 6, 2025 | 15.64 | 15.96 | 14.92 | 15.63 | 15.63 | -17.91% | 1,063,157 |
| Aug 5, 2025 | 19.48 | 19.70 | 18.91 | 19.04 | 19.04 | 1.17% | 259,961 |
| Aug 1, 2025 | 18.94 | 19.25 | 18.33 | 18.82 | 18.82 | -4.22% | 340,092 |
| Jul 31, 2025 | 20.69 | 20.70 | 19.45 | 19.65 | 19.65 | -2.72% | 487,727 |
| Jul 30, 2025 | 19.84 | 20.69 | 19.72 | 20.20 | 20.20 | 3.59% | 624,520 |
| Jul 29, 2025 | 19.89 | 20.40 | 19.35 | 19.50 | 19.50 | -2.21% | 558,856 |
| Jul 28, 2025 | 18.51 | 19.95 | 18.40 | 19.94 | 19.94 | 10.17% | 624,724 |
| Jul 25, 2025 | 17.38 | 18.10 | 17.16 | 18.10 | 18.10 | 3.43% | 592,920 |
| Jul 24, 2025 | 17.26 | 17.71 | 17.10 | 17.50 | 17.50 | 1.80% | 510,444 |
| Jul 23, 2025 | 16.80 | 17.33 | 16.80 | 17.19 | 17.19 | 3.55% | 425,738 |
| Jul 22, 2025 | 17.27 | 17.27 | 16.29 | 16.60 | 16.60 | -2.98% | 317,541 |
| Jul 21, 2025 | 17.47 | 17.91 | 17.10 | 17.11 | 17.11 | -0.81% | 426,599 |
| Jul 18, 2025 | 17.78 | 17.88 | 17.05 | 17.25 | 17.25 | -1.77% | 336,643 |
| Jul 17, 2025 | 17.82 | 17.98 | 17.50 | 17.56 | 17.56 | -0.73% | 361,676 |
| Jul 16, 2025 | 17.67 | 17.70 | 17.12 | 17.69 | 17.69 | 0.17% | 678,778 |
| Jul 15, 2025 | 17.21 | 18.00 | 17.15 | 17.66 | 17.66 | 6.97% | 716,604 |