The highest closing price for Super Micro Computer (SMCI) last month was $42.47, on March 12. It was down 19% for the month. The latest price is $36.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $32.75 | $34.57 | $32.14 | $34.24 | 43,814,770 |
March 28 2025 | $34.76 | $36.09 | $33.89 | $34.26 | 45,561,578 |
March 27 2025 | $36.39 | $36.78 | $34.66 | $34.72 | 48,512,320 |
March 26 2025 | $40.30 | $40.84 | $36.62 | $37.04 | 59,733,832 |
March 25 2025 | $41.58 | $43.39 | $40.09 | $40.64 | 57,736,754 |
March 24 2025 | $40.81 | $42.70 | $39.72 | $41.72 | 85,032,242 |
March 21 2025 | $39.26 | $42.63 | $38.91 | $42.15 | 64,539,602 |
March 20 2025 | $39.81 | $40.70 | $38.55 | $39.10 | 43,863,848 |
March 19 2025 | $38.79 | $41.31 | $38.15 | $40.10 | 60,767,762 |
March 18 2025 | $41.07 | $41.23 | $37.85 | $37.90 | 53,505,539 |
March 17 2025 | $42.68 | $43.17 | $40.90 | $41.94 | 40,651,059 |
March 14 2025 | $40.48 | $42.26 | $40.25 | $42.17 | 57,205,566 |
March 13 2025 | $42.13 | $42.97 | $38.90 | $39.08 | 56,116,688 |
March 12 2025 | $43.96 | $44.99 | $41.85 | $42.47 | 92,434,461 |
March 11 2025 | $36.81 | $41.47 | $36.61 | $40.84 | 95,890,555 |
March 10 2025 | $37.80 | $39.45 | $35.99 | $36.90 | 73,154,039 |
March 07 2025 | $36.37 | $38.49 | $35.36 | $38.24 | 59,173,961 |
March 06 2025 | $37.50 | $39.66 | $35.66 | $37.05 | 71,552,562 |
March 05 2025 | $39.35 | $40.90 | $38.23 | $38.90 | 69,735,672 |
March 04 2025 | $35.00 | $40.61 | $34.51 | $39.14 | 109,691,906 |
March 03 2025 | $42.28 | $42.38 | $35.61 | $36.07 | 104,518,492 |
Daily pricing data for Super Micro Computer dates back to 3/29/2007, and may be incomplete.
