SMCI
NASDAQAfter HoursSuper Micro Computer, Inc.
$31.66
+$0.29 (+0.92%)
As of 10:31 AM
Open
$31.32
High
$31.91
Low
$30.95
Prev Close
$31.37
52W High
$66.44
52W Low
$25.71
Volume
15.52M
Mkt Cap
$18.84B
Super Micro Computer, Inc.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/16/2025 | $31.30 | $31.91 | $30.95 | $31.66 | 15.54M |
| 12/15/2025 | $32.80 | $32.86 | $31.24 | $31.37 | 18.47M |
| 12/12/2025 | $33.74 | $34.60 | $32.23 | $32.33 | 22.44M |
| 12/11/2025 | $34.15 | $34.16 | $32.91 | $34.02 | 23.18M |
| 12/10/2025 | $34.97 | $35.13 | $34.18 | $34.90 | 17.62M |
| 12/9/2025 | $35.47 | $35.50 | $34.58 | $35.02 | 17.51M |
| 12/8/2025 | $35.15 | $35.88 | $34.72 | $35.37 | 21.29M |
| 12/5/2025 | $33.85 | $34.79 | $33.45 | $34.69 | 19.42M |
| 12/4/2025 | $33.50 | $34.41 | $33.08 | $34.23 | 17.21M |
| 12/3/2025 | $33.00 | $33.71 | $32.67 | $33.68 | 16.25M |
| 12/2/2025 | $33.59 | $34.33 | $32.89 | $32.92 | 19.43M |
| 12/1/2025 | $33.37 | $33.95 | $32.57 | $33.41 | 20.95M |
| 11/28/2025 | $33.33 | $33.86 | $32.88 | $33.85 | 10.76M |
| 11/26/2025 | $33.19 | $33.42 | $32.45 | $32.83 | 21.64M |
| 11/25/2025 | $32.16 | $32.63 | $31.17 | $32.48 | 22.20M |
| 11/24/2025 | $32.39 | $33.54 | $31.98 | $33.32 | 27.89M |
| 11/21/2025 | $32.14 | $32.57 | $31.03 | $32.19 | 28.32M |
| 11/20/2025 | $35.53 | $35.54 | $31.45 | $31.56 | 37.80M |
| 11/19/2025 | $34.55 | $34.97 | $33.20 | $33.73 | 28.89M |
| 11/18/2025 | $34.31 | $35.78 | $33.55 | $34.90 | 28.02M |
| 11/17/2025 | $35.58 | $35.82 | $33.64 | $34.10 | 32.69M |
| 11/14/2025 | $34.24 | $37.35 | $33.69 | $36.42 | 37.33M |
| 11/13/2025 | $37.76 | $37.80 | $34.78 | $35.09 | 37.47M |
| 11/12/2025 | $39.19 | $39.45 | $37.57 | $37.91 | 24.75M |
| 11/11/2025 | $39.99 | $39.99 | $38.58 | $38.82 | 21.71M |
| 11/10/2025 | $41.46 | $41.63 | $39.90 | $40.19 | 26.40M |
| 11/7/2025 | $39.85 | $40.09 | $38.14 | $39.76 | 32.96M |
| 11/6/2025 | $42.50 | $42.82 | $40.30 | $40.34 | 32.09M |
| 11/5/2025 | $44.98 | $46.34 | $42.02 | $42.03 | 61.41M |
| 11/4/2025 | $48.63 | $49.43 | $46.86 | $47.40 | 37.97M |
| 11/3/2025 | $52.87 | $53.01 | $50.55 | $50.75 | 23.81M |
| 10/31/2025 | $51.39 | $52.99 | $50.80 | $51.96 | 19.82M |
| 10/30/2025 | $51.90 | $52.32 | $50.33 | $50.37 | 17.74M |
| 10/29/2025 | $53.80 | $54.08 | $51.56 | $52.69 | 25.03M |
| 10/28/2025 | $51.67 | $54.03 | $51.37 | $52.36 | 28.06M |
| 10/27/2025 | $49.72 | $51.63 | $49.72 | $51.57 | 27.43M |
| 10/24/2025 | $48.88 | $49.64 | $48.21 | $48.29 | 25.21M |
| 10/23/2025 | $51.73 | $51.84 | $47.38 | $47.92 | 57.18M |
| 10/22/2025 | $54.49 | $54.53 | $50.03 | $52.50 | 34.33M |
| 10/21/2025 | $55.16 | $55.35 | $53.91 | $54.82 | 29.02M |
| 10/20/2025 | $55.04 | $56.60 | $54.60 | $55.04 | 45.55M |
| 10/17/2025 | $53.07 | $53.63 | $51.62 | $52.18 | 20.68M |
| 10/16/2025 | $54.00 | $56.23 | $53.27 | $53.84 | 24.66M |
| 10/15/2025 | $54.50 | $55.07 | $52.86 | $53.94 | 16.65M |
| 10/14/2025 | $54.13 | $55.21 | $52.98 | $53.11 | 19.79M |
| 10/13/2025 | $54.81 | $55.65 | $54.02 | $54.75 | 24.59M |
| 10/10/2025 | $58.24 | $58.51 | $52.56 | $52.86 | 45.09M |
| 10/9/2025 | $57.63 | $58.78 | $57.26 | $57.98 | 29.80M |
| 10/8/2025 | $55.27 | $58.69 | $54.58 | $58.68 | 45.15M |
| 10/7/2025 | $56.26 | $57.48 | $53.60 | $55.07 | 37.89M |
| 10/6/2025 | $54.08 | $56.11 | $53.96 | $54.62 | 40.24M |
| 10/3/2025 | $52.74 | $53.51 | $50.80 | $51.96 | 32.22M |
| 10/2/2025 | $52.45 | $52.93 | $51.06 | $52.50 | 32.74M |
| 10/1/2025 | $47.57 | $52.48 | $47.36 | $52.39 | 48.36M |
| 9/30/2025 | $46.22 | $48.20 | $46.20 | $47.94 | 32.17M |
| 9/29/2025 | $46.28 | $47.38 | $45.94 | $46.36 | 25.01M |
| 9/26/2025 | $45.64 | $45.97 | $44.40 | $45.82 | 22.88M |
| 9/25/2025 | $45.06 | $47.16 | $44.20 | $46.24 | 24.37M |
| 9/24/2025 | $47.23 | $48.15 | $46.17 | $46.20 | 24.99M |
| 9/23/2025 | $47.39 | $47.70 | $45.86 | $46.99 | 27.04M |
| 9/22/2025 | $45.40 | $48.53 | $45.17 | $46.87 | 39.93M |
| 9/19/2025 | $46.00 | $46.52 | $45.45 | $45.81 | 28.69M |
| 9/18/2025 | $45.42 | $46.33 | $44.54 | $45.94 | 26.32M |