Education
About Us
Working with TipRanks
Follow Us
Super Micro Computer (SMCI)
NASDAQ:SMCI
Time Period
1Y
Events
Historical Prices
Rows:
Dec 26, 2025
30.64
30.85
30.14
30.64
30.64
+0.29%
14,262,720
0.51
Dec 24, 2025
30.65
30.80
30.34
30.55
30.55
-0.68%
6,805,570
0.24
Dec 23, 2025
30.94
31.11
30.27
30.76
30.76
-1.00%
18,146,689
0.64
Dec 22, 2025
31.17
31.69
30.87
31.07
31.07
-0.13%
21,470,420
0.76
Dec 19, 2025
29.59
31.24
29.59
31.11
31.11
+5.92%
39,854,152
1.41
Dec 18, 2025
30.71
30.91
29.10
29.37
29.37
-1.58%
25,658,730
0.91
Dec 17, 2025
31.49
31.91
29.84
29.84
29.84
-5.75%
24,797,180
0.87
Dec 16, 2025
31.30
31.91
30.95
31.66
31.66
+0.92%
20,835,779
0.73
Dec 15, 2025
32.80
32.86
31.24
31.37
31.37
-2.97%
18,470,600
0.65
Dec 12, 2025
33.75
34.60
32.23
32.33
32.33
-4.97%
22,435,070
0.79
Dec 11, 2025
34.15
34.16
32.91
34.02
34.02
-2.52%
23,178,869
0.81
Dec 10, 2025
34.97
35.13
34.18
34.90
34.90
-0.34%
17,615,750
0.61
Dec 09, 2025
35.47
35.50
34.58
35.02
35.02
-0.99%
17,512,949
0.60
Dec 08, 2025
35.15
35.88
34.72
35.37
35.37
+1.96%
21,290,279
0.73
Dec 05, 2025
33.85
34.79
33.45
34.69
34.69
+1.34%
19,415,330
0.66
Dec 04, 2025
33.50
34.41
33.08
34.23
34.23
+1.63%
17,205,730
0.58
Dec 03, 2025
33.00
33.71
32.67
33.68
33.68
+2.31%
16,253,150
0.55
Dec 02, 2025
33.59
34.33
32.89
32.92
32.92
-1.47%
19,434,000
0.66
Dec 01, 2025
33.37
33.95
32.57
33.41
33.41
-1.30%
20,952,350
0.71
Nov 28, 2025
33.33
33.86
32.88
33.85
33.85
+3.11%
10,755,850
0.36
Nov 26, 2025
33.19
33.42
32.45
32.83
32.83
+1.08%
21,642,420
0.72
Nov 25, 2025
32.16
32.63
31.17
32.48
32.48
-2.52%
22,199,789
0.74
Nov 24, 2025
32.39
33.54
31.98
33.32
33.32
+3.51%
27,885,141
0.93
Nov 21, 2025
32.14
32.57
31.03
32.19
32.19
+2.00%
28,321,160
0.95
Nov 20, 2025
35.53
35.54
31.45
31.56
31.56
-6.43%
37,801,480
1.28
Nov 19, 2025
34.55
34.97
33.20
33.73
33.73
-3.35%
28,892,789
0.99
Nov 18, 2025
34.31
35.78
33.55
34.90
34.90
+2.35%
28,024,910
0.95
Nov 17, 2025
35.58
35.82
33.64
34.10
34.10
-6.37%
32,689,529
1.11
Nov 14, 2025
34.24
37.35
33.69
36.42
36.42
+3.79%
37,325,152
1.28
Nov 13, 2025
37.76
37.80
34.78
35.09
35.09
-7.44%
37,471,527
1.29
Nov 12, 2025
39.19
39.45
37.57
37.91
37.91
-2.34%
24,749,670
0.86
Nov 11, 2025
39.99
39.99
38.58
38.82
38.82
-3.41%
21,707,770
0.75
Nov 10, 2025
41.46
41.63
39.90
40.19
40.19
+1.08%
26,396,730
0.91
Nov 07, 2025
39.85
40.09
38.14
39.76
39.76
-1.43%
32,960,238
1.13
Nov 06, 2025
42.50
42.82
40.30
40.34
40.34
-4.03%
32,092,131
1.10
Nov 05, 2025
44.98
46.34
42.02
42.03
42.03
-11.33%
61,413,578
2.12
Nov 04, 2025
48.63
49.43
46.86
47.40
47.40
-6.60%
37,973,480
1.26
Nov 03, 2025
52.87
53.01
50.55
50.75
50.75
-2.33%
23,811,289
0.78
Oct 31, 2025
51.39
52.99
50.80
51.96
51.96
+3.16%
19,764,811
0.64
Oct 30, 2025
51.90
52.32
50.33
50.37
50.37
-4.40%
17,634,150
0.57
Oct 29, 2025
53.80
54.08
51.56
52.69
52.69
+0.63%
24,902,939
0.79
Oct 28, 2025
51.67
54.03
51.37
52.36
52.36
+1.53%
27,965,180
0.88
Oct 27, 2025
49.72
51.63
49.72
51.57
51.57
+6.79%
27,286,930
0.84
Oct 24, 2025
48.88
49.64
48.21
48.29
48.29
+0.77%
25,206,609
0.76
Oct 23, 2025
51.73
51.84
47.38
47.92
47.92
-8.72%
57,175,672
1.74
Oct 22, 2025
54.49
54.53
50.03
52.50
52.50
-4.23%
34,326,246
1.05
Oct 21, 2025
55.16
55.35
53.91
54.82
54.82
-0.40%
29,016,461
0.89
Oct 20, 2025
55.04
56.60
54.60
55.04
55.04
+5.48%
45,458,070
1.40
Oct 17, 2025
53.07
53.63
51.62
52.18
52.18
-3.08%
20,681,850
0.63
Oct 16, 2025
54.00
56.23
53.27
53.84
53.84
-0.19%
24,656,551
0.75
Rows: