Get the Stockscreener App
40.41
0.71%
-0.29
Super Micro Computer Inc Stock (SMCI) Price History
The historical daily chart and data for Super Micro Computer Inc stock (SMCI), show that the latest closing stock price as of September 05, 2025, is $40.41.
- Super Micro Computer Inc all-time high stock price is $1,229.00, occurred on March 08, 2024.
- The lowest Super Micro Computer Inc stock price recorded was $17.25 on November 15, 2024. Since then, Super Micro Computer Inc's stock price has risen over 134.26% to $40.41 now.
- The 52-week high stock price for SMCI is $66.44, representing a 64.41% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for SMCI is $17.25, indicating a -57.31% decrease from the current share price, occurred on November 15, 2024.
- The closing price of Super Micro Computer Inc (SMCI) stock in the beginning of 2024 was $45.62. The stock closed the year at $82.10, a gain of over 79.96% for the year.
The table below shows more information about SMCI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 05, 2025 | $41.18 | $39.74 | $1.44 | 21,712,247.0 | -0.71% |
| Sep 04, 2025 | $40.80 | $39.75 | $1.05 | 22,402,377.0 | +1.50% |
| Sep 03, 2025 | $40.98 | $39.77 | $1.21 | 20,382,448.0 | -1.67% |
| Sep 02, 2025 | $40.86 | $39.56 | $1.30 | 29,893,543.0 | -1.83% |
| Aug 29, 2025 | $42.86 | $41.44 | $1.42 | 36,677,847.0 | -5.53% |
| Aug 28, 2025 | $45.34 | $43.91 | $1.43 | 21,909,535.0 | -1.76% |
| Aug 27, 2025 | $45.01 | $43.87 | $1.14 | 18,510,923.0 | +0.90% |
| Aug 26, 2025 | $44.39 | $43.63 | $0.755 | 18,053,952.0 | +0.66% |
| Aug 25, 2025 | $44.93 | $43.28 | $1.65 | 18,711,166.0 | +0.43% |
| Aug 22, 2025 | $44.10 | $41.63 | $2.47 | 23,965,999.0 | +3.71% |
| Aug 21, 2025 | $42.95 | $41.82 | $1.13 | 16,489,223.0 | -0.70% |
| Aug 20, 2025 | $43.47 | $41.31 | $2.16 | 31,415,008.0 | -1.46% |
| Aug 19, 2025 | $45.85 | $43.17 | $2.68 | 28,380,419.0 | -5.71% |
| Aug 18, 2025 | $46.64 | $45.18 | $1.46 | 22,537,643.0 | +1.08% |
| Aug 15, 2025 | $45.57 | $44.16 | $1.41 | 27,331,599.0 | -0.26% |
| Aug 14, 2025 | $45.67 | $44.67 | $0.9982 | 22,847,685.0 | -1.26% |
| Aug 13, 2025 | $46.64 | $45.56 | $1.08 | 25,928,017.0 | -0.78% |
| Aug 12, 2025 | $46.60 | $44.80 | $1.80 | 30,044,461.0 | +2.72% |
| Aug 11, 2025 | $46.48 | $44.98 | $1.50 | 31,668,409.0 | +1.35% |
| Aug 08, 2025 | $47.37 | $44.53 | $2.84 | 43,630,699.0 | -4.44% |
| Aug 07, 2025 | $48.82 | $46.57 | $2.25 | 42,449,821.0 | -0.26% |
Super Micro Computer Inc Stock (SMCI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Super Micro Computer Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SMCI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Super Micro Computer Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Super Micro Computer Inc Stock (SMCI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $41.18 | $39.56 | $1.62 | 116,102,862.0 | -2.72% |
| Aug, 2025 | $59.40 | $41.31 | $18.09 | 694,584,601.0 | -29.56% |
| Jul, 2025 | $62.36 | $46.22 | $16.14 | 799,949,368.0 | +20.32% |
| Jun, 2025 | $50.55 | $39.51 | $11.04 | 849,464,011.0 | +22.46% |
| May, 2025 | $47.80 | $30.54 | $17.26 | 1,162,054,850.0 | +25.61% |
| Apr, 2025 | $37.82 | $27.60 | $10.22 | 959,650,063.0 | -6.95% |
| Mar, 2025 | $44.99 | $32.14 | $12.85 | 1,276,874,038.0 | -17.41% |
| Feb, 2025 | $66.44 | $25.71 | $40.73 | 2,310,135,287.0 | +45.37% |
| Jan, 2025 | $38.50 | $27.22 | $11.28 | 651,831,939.0 | -6.43% |
Super Micro Computer Inc Stock (SMCI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $48.00 | $30.12 | $17.88 | 1,519,933,758.0 | -6.00% |
| Nov, 2024 | $39.23 | $17.25 | $21.98 | 2,037,978,748.0 | +12.13% |
| Oct, 2024 | $50.61 | $27.22 | $23.39 | 1,252,462,635.0 | -30.09% |
| Sep, 2024 | $48.44 | $37.30 | $11.14 | 1,488,652,740.0 | -4.87% |
| Aug, 2024 | $72.45 | $39.52 | $32.93 | 2,175,133,130.0 | -37.62% |
| Jul, 2024 | $96.33 | $65.63 | $30.70 | 1,247,980,430.0 | -14.37% |
| Jun, 2024 | $101.4 | $74.12 | $27.28 | 1,333,345,080.0 | +4.44% |
| May, 2024 | $97.23 | $70.00 | $27.23 | 1,329,975,700.0 | -8.65% |
| Apr, 2024 | $106.9 | $67.10 | $39.80 | 1,341,245,640.0 | -14.97% |
| Mar, 2024 | $122.9 | $85.50 | $37.40 | 1,813,000,840.0 | +16.62% |
| Feb, 2024 | $107.8 | $53.60 | $54.19 | 3,177,009,550.0 | +63.54% |
| Jan, 2024 | $55.44 | $27.59 | $27.86 | 1,583,210,840.0 | +86.31% |
Super Micro Computer Inc Stock (SMCI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $32.76 | $25.13 | $7.63 | 613,996,450.0 | +3.95% |
| Nov, 2023 | $30.65 | $22.74 | $7.91 | 691,901,760.0 | +14.20% |
| Oct, 2023 | $31.75 | $22.66 | $9.09 | 696,452,670.0 | -12.67% |
| Sep, 2023 | $28.77 | $22.83 | $5.95 | 538,990,390.0 | -0.31% |
| Aug, 2023 | $35.70 | $23.51 | $12.19 | 904,528,670.0 | -16.71% |
| Jul, 2023 | $33.78 | $24.51 | $9.27 | 569,804,750.0 | +32.51% |
| Jun, 2023 | $27.02 | $21.31 | $5.71 | 619,822,120.0 | +11.30% |
| May, 2023 | $24.30 | $10.17 | $14.13 | 587,583,970.0 | +112.42% |
| Apr, 2023 | $11.92 | $9.32 | $2.60 | 303,214,420.0 | -1.05% |
| Mar, 2023 | $11.84 | $8.72 | $3.11 | 342,013,480.0 | +8.76% |
| Feb, 2023 | $10.40 | $7.01 | $3.39 | 296,356,650.0 | +35.45% |
| Jan, 2023 | $9.28 | $6.90 | $2.38 | 319,007,490.0 | -11.90% |
0.64%
0.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):