The closing price for Super Micro Computer (SMCI) this year is $56.07, on Friday. It is up 81% for the year. The latest price is $56.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 21 2025 | $61.00 | $62.43 | $55.07 | $56.07 | 104,690,394 |
February 20 2025 | $57.21 | $62.47 | $54.30 | $59.27 | 181,555,203 |
February 19 2025 | $59.04 | $66.44 | $55.61 | $60.25 | 337,992,719 |
February 18 2025 | $51.00 | $56.23 | $50.99 | $55.80 | 163,200,094 |
February 14 2025 | $42.94 | $48.18 | $42.85 | $47.91 | 133,562,000 |
February 13 2025 | $39.01 | $43.29 | $37.50 | $42.28 | 110,368,094 |
February 12 2025 | $42.30 | $43.89 | $38.86 | $39.68 | 161,454,203 |
February 11 2025 | $40.59 | $42.39 | $38.42 | $38.61 | 153,179,109 |
February 10 2025 | $38.00 | $42.88 | $37.36 | $42.65 | 134,627,812 |
February 07 2025 | $34.55 | $36.96 | $34.33 | $36.28 | 72,679,922 |
February 06 2025 | $31.97 | $34.45 | $31.85 | $33.84 | 66,262,367 |
February 05 2025 | $31.03 | $33.13 | $29.75 | $31.49 | 83,155,320 |
February 04 2025 | $27.82 | $29.45 | $27.35 | $29.16 | 35,954,609 |
February 03 2025 | $27.20 | $27.61 | $25.71 | $26.85 | 44,755,527 |
January 31 2025 | $28.70 | $30.76 | $28.34 | $28.52 | 38,101,301 |
January 30 2025 | $28.58 | $28.81 | $27.81 | $28.64 | 22,577,141 |
January 29 2025 | $28.32 | $28.51 | $27.61 | $27.80 | 25,802,730 |
January 28 2025 | $29.44 | $29.70 | $27.22 | $28.18 | 35,715,340 |
January 27 2025 | $30.31 | $31.95 | $28.42 | $29.07 | 59,858,801 |
January 24 2025 | $34.00 | $34.70 | $33.06 | $33.27 | 31,728,439 |
January 23 2025 | $33.25 | $33.86 | $32.79 | $33.41 | 21,534,449 |
January 22 2025 | $33.98 | $34.98 | $32.70 | $33.86 | 46,466,180 |
January 21 2025 | $31.38 | $33.49 | $31.11 | $32.45 | 40,097,566 |
January 17 2025 | $31.75 | $31.83 | $30.76 | $30.82 | 24,396,461 |
January 16 2025 | $31.90 | $32.82 | $30.89 | $31.12 | 26,766,811 |
Daily pricing data for Super Micro Computer dates back to 3/29/2007, and may be incomplete.
