Super Micro Computer, Inc. (SMCI)
NASDAQ: SMCI · Real-Time Price · USD
34.69
+0.46 (1.34%)
At close: Dec 5, 2025, 4:00 PM EST
34.65
-0.04 (-0.10%)
After-hours: Dec 5, 2025, 7:59 PM EST
Super Micro Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.85 | 34.79 | 33.45 | 34.69 | 34.69 | 1.34% | 19,269,788 |
| Dec 4, 2025 | 33.50 | 34.41 | 33.08 | 34.23 | 34.23 | 1.63% | 17,050,090 |
| Dec 3, 2025 | 33.00 | 33.71 | 32.67 | 33.68 | 33.68 | 2.31% | 16,209,953 |
| Dec 2, 2025 | 33.59 | 34.33 | 32.89 | 32.92 | 32.92 | -1.47% | 19,433,999 |
| Dec 1, 2025 | 33.37 | 33.95 | 32.57 | 33.41 | 33.41 | -1.30% | 20,952,352 |
| Nov 28, 2025 | 33.33 | 33.86 | 32.88 | 33.85 | 33.85 | 3.11% | 10,755,849 |
| Nov 26, 2025 | 33.19 | 33.42 | 32.45 | 32.83 | 32.83 | 1.08% | 21,642,423 |
| Nov 25, 2025 | 32.16 | 32.63 | 31.17 | 32.48 | 32.48 | -2.52% | 22,199,789 |
| Nov 24, 2025 | 32.39 | 33.54 | 31.98 | 33.32 | 33.32 | 3.51% | 27,885,144 |
| Nov 21, 2025 | 32.14 | 32.57 | 31.03 | 32.19 | 32.19 | 2.00% | 28,321,163 |
| Nov 20, 2025 | 35.53 | 35.54 | 31.45 | 31.56 | 31.56 | -6.43% | 37,801,477 |
| Nov 19, 2025 | 34.55 | 34.97 | 33.20 | 33.73 | 33.73 | -3.35% | 28,892,793 |
| Nov 18, 2025 | 34.31 | 35.78 | 33.55 | 34.90 | 34.90 | 2.35% | 28,024,905 |
| Nov 17, 2025 | 35.58 | 35.82 | 33.64 | 34.10 | 34.10 | -6.37% | 32,689,527 |
| Nov 14, 2025 | 34.24 | 37.35 | 33.69 | 36.42 | 36.42 | 3.79% | 37,325,154 |
| Nov 13, 2025 | 37.76 | 37.80 | 34.78 | 35.09 | 35.09 | -7.44% | 37,471,530 |
| Nov 12, 2025 | 39.19 | 39.45 | 37.57 | 37.91 | 37.91 | -2.34% | 24,749,669 |
| Nov 11, 2025 | 39.99 | 39.99 | 38.58 | 38.82 | 38.82 | -3.41% | 21,707,766 |
| Nov 10, 2025 | 41.46 | 41.63 | 39.90 | 40.19 | 40.19 | 1.08% | 26,396,732 |
| Nov 7, 2025 | 39.85 | 40.09 | 38.14 | 39.76 | 39.76 | -1.43% | 32,960,238 |
| Nov 6, 2025 | 42.50 | 42.82 | 40.30 | 40.34 | 40.34 | -4.03% | 32,092,126 |
| Nov 5, 2025 | 44.98 | 46.34 | 42.02 | 42.03 | 42.03 | -11.33% | 61,413,576 |
| Nov 4, 2025 | 48.63 | 49.43 | 46.86 | 47.40 | 47.40 | -6.60% | 37,973,477 |
| Nov 3, 2025 | 52.87 | 53.01 | 50.55 | 50.75 | 50.75 | -2.33% | 23,811,285 |
| Oct 31, 2025 | 51.39 | 52.99 | 50.80 | 51.96 | 51.96 | 3.16% | 19,822,788 |
| Oct 30, 2025 | 51.90 | 52.32 | 50.34 | 50.37 | 50.37 | -4.40% | 17,736,566 |
| Oct 29, 2025 | 53.80 | 54.08 | 51.56 | 52.69 | 52.69 | 0.63% | 25,028,515 |
| Oct 28, 2025 | 51.67 | 54.03 | 51.37 | 52.36 | 52.36 | 1.53% | 28,064,410 |
| Oct 27, 2025 | 49.72 | 51.63 | 49.72 | 51.57 | 51.57 | 6.79% | 27,434,470 |
| Oct 24, 2025 | 48.88 | 49.64 | 48.21 | 48.29 | 48.29 | 0.77% | 25,206,612 |
| Oct 23, 2025 | 51.73 | 51.84 | 47.38 | 47.92 | 47.92 | -8.72% | 57,175,672 |
| Oct 22, 2025 | 54.49 | 54.53 | 50.03 | 52.50 | 52.50 | -4.23% | 34,326,246 |
| Oct 21, 2025 | 55.16 | 55.35 | 53.91 | 54.82 | 54.82 | -0.40% | 29,016,458 |
| Oct 20, 2025 | 55.04 | 56.60 | 54.60 | 55.04 | 55.04 | 5.48% | 45,553,310 |
| Oct 17, 2025 | 53.07 | 53.63 | 51.62 | 52.18 | 52.18 | -3.08% | 20,681,849 |
| Oct 16, 2025 | 54.00 | 56.23 | 53.27 | 53.84 | 53.84 | -0.19% | 24,656,551 |
| Oct 15, 2025 | 54.50 | 55.07 | 52.86 | 53.94 | 53.94 | 1.56% | 16,646,034 |
| Oct 14, 2025 | 54.13 | 55.21 | 52.98 | 53.11 | 53.11 | -3.00% | 19,789,133 |
| Oct 13, 2025 | 54.81 | 55.65 | 54.02 | 54.75 | 54.75 | 3.58% | 24,588,862 |
| Oct 10, 2025 | 58.24 | 58.51 | 52.56 | 52.86 | 52.86 | -8.83% | 45,087,764 |
| Oct 9, 2025 | 57.63 | 58.78 | 57.26 | 57.98 | 57.98 | -1.19% | 29,801,486 |
| Oct 8, 2025 | 55.27 | 58.69 | 54.58 | 58.68 | 58.68 | 6.56% | 45,151,411 |
| Oct 7, 2025 | 56.26 | 57.48 | 53.60 | 55.07 | 55.07 | 0.82% | 37,885,889 |
| Oct 6, 2025 | 54.08 | 56.11 | 53.96 | 54.62 | 54.62 | 5.12% | 40,241,633 |
| Oct 3, 2025 | 52.74 | 53.51 | 50.80 | 51.96 | 51.96 | -1.03% | 32,220,401 |
| Oct 2, 2025 | 52.45 | 52.93 | 51.06 | 52.50 | 52.50 | 0.21% | 32,744,408 |
| Oct 1, 2025 | 47.57 | 52.48 | 47.36 | 52.39 | 52.39 | 9.28% | 48,357,216 |
| Sep 30, 2025 | 46.22 | 48.20 | 46.20 | 47.94 | 47.94 | 3.41% | 32,168,456 |
| Sep 29, 2025 | 46.28 | 47.38 | 45.94 | 46.36 | 46.36 | 1.18% | 25,012,582 |
| Sep 26, 2025 | 45.64 | 45.97 | 44.40 | 45.82 | 45.82 | -0.91% | 22,879,401 |
| 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% | 27,042,453 |
| 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% | 28,688,363 |
| Sep 18, 2025 | 45.42 | 46.33 | 44.54 | 45.94 | 45.94 | 2.32% | 26,315,798 |
| 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% | 18,139,175 |
| Sep 15, 2025 | 45.23 | 45.77 | 44.20 | 45.38 | 45.38 | 0.84% | 22,441,791 |
| Sep 12, 2025 | 46.56 | 47.00 | 44.63 | 45.00 | 45.00 | 2.39% | 38,138,273 |
| 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% | 37,458,970 |
| 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% | 21,771,670 |
| 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% | 20,472,793 |
| 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 |
| Aug 28, 2025 | 44.82 | 45.34 | 43.91 | 43.97 | 43.97 | -1.76% | 22,120,089 |
| Aug 27, 2025 | 44.37 | 45.01 | 43.87 | 44.76 | 44.76 | 0.90% | 18,925,090 |
| Aug 26, 2025 | 44.06 | 44.39 | 43.64 | 44.36 | 44.36 | 0.66% | 18,168,178 |
| Aug 25, 2025 | 43.60 | 44.93 | 43.28 | 44.07 | 44.07 | 0.43% | 18,782,031 |
| Aug 22, 2025 | 41.65 | 44.10 | 41.63 | 43.88 | 43.88 | 3.71% | 24,089,060 |
| Aug 21, 2025 | 42.60 | 42.96 | 41.82 | 42.31 | 42.31 | -0.70% | 16,552,115 |
| Aug 20, 2025 | 43.30 | 43.47 | 41.31 | 42.61 | 42.61 | -1.46% | 31,496,647 |
| Aug 19, 2025 | 45.85 | 45.85 | 43.17 | 43.24 | 43.24 | -5.71% | 30,319,218 |
| Aug 18, 2025 | 45.28 | 46.64 | 45.18 | 45.86 | 45.86 | 1.08% | 22,586,452 |
| Aug 15, 2025 | 45.26 | 45.57 | 44.16 | 45.37 | 45.37 | -0.26% | 27,407,548 |
| Aug 14, 2025 | 45.35 | 45.67 | 44.67 | 45.49 | 45.49 | -1.26% | 22,948,718 |
| Aug 13, 2025 | 46.43 | 46.64 | 45.56 | 46.07 | 46.07 | -0.78% | 26,004,354 |
| Aug 12, 2025 | 45.67 | 46.60 | 44.80 | 46.43 | 46.43 | 2.72% | 30,437,803 |
| Aug 11, 2025 | 45.08 | 46.48 | 44.98 | 45.20 | 45.20 | 1.35% | 31,865,885 |
| Aug 8, 2025 | 46.91 | 47.37 | 44.53 | 44.60 | 44.60 | -4.44% | 43,796,793 |
| Aug 7, 2025 | 47.15 | 48.82 | 46.57 | 46.67 | 46.67 | -0.26% | 43,942,161 |
| Aug 6, 2025 | 47.33 | 48.13 | 44.83 | 46.79 | 46.79 | -18.29% | 115,217,930 |
| Aug 5, 2025 | 58.81 | 59.40 | 56.79 | 57.26 | 57.26 | -1.67% | 49,970,613 |
| Aug 4, 2025 | 58.16 | 59.19 | 57.62 | 58.23 | 58.23 | 2.81% | 32,743,628 |
| Aug 1, 2025 | 57.11 | 58.05 | 55.07 | 56.64 | 56.64 | -3.95% | 40,840,313 |
| Jul 31, 2025 | 62.11 | 62.36 | 58.46 | 58.97 | 58.97 | -2.87% | 46,751,846 |
| Jul 30, 2025 | 59.56 | 62.28 | 59.02 | 60.71 | 60.71 | 3.55% | 53,032,928 |
| Jul 29, 2025 | 59.73 | 61.48 | 58.15 | 58.63 | 58.63 | -2.36% | 57,488,295 |
| Jul 28, 2025 | 55.81 | 60.08 | 55.30 | 60.05 | 60.05 | 10.24% | 72,578,842 |
| Jul 25, 2025 | 52.15 | 54.52 | 51.62 | 54.47 | 54.47 | 3.71% | 34,308,424 |
| Jul 24, 2025 | 51.82 | 53.35 | 51.33 | 52.52 | 52.52 | 1.59% | 37,679,316 |
| Jul 23, 2025 | 50.70 | 52.16 | 50.58 | 51.70 | 51.70 | 3.69% | 25,249,626 |
| Jul 22, 2025 | 51.84 | 51.86 | 48.85 | 49.86 | 49.86 | -3.18% | 31,829,294 |
| Jul 21, 2025 | 52.69 | 53.98 | 51.40 | 51.50 | 51.50 | -0.52% | 38,140,234 |
| Jul 18, 2025 | 53.33 | 53.87 | 51.27 | 51.77 | 51.77 | -1.86% | 31,842,399 |
| Jul 17, 2025 | 53.51 | 54.15 | 52.61 | 52.75 | 52.75 | -0.88% | 31,534,551 |