45.49
price down icon1.26%   -0.58
after-market After Hours: 32.55 -12.94 -28.45%
loading

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 August 14, 2025, is $45.49.
  • 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 163.71% to $45.49 now.
  • The 52-week high stock price for SMCI is $66.44, representing a 46.05% increase from the current share price, occurred on February 19, 2025.
  • The 52-week low stock price for SMCI is $17.25, indicating a -62.08% 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:
Date High Low High - Low Volume % Change
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%
Aug 06, 2025 $48.13 $44.83 $3.30 114,805,294.0 -18.29%
Aug 05, 2025 $59.40 $56.79 $2.61 45,908,990.0 -1.67%
Aug 04, 2025 $59.19 $57.62 $1.57 32,545,563.0 +2.81%
Aug 01, 2025 $58.05 $55.07 $2.98 40,772,348.0 -3.95%
Jul 31, 2025 $62.36 $58.46 $3.90 46,388,645.0 -2.87%
Jul 30, 2025 $62.28 $59.02 $3.26 52,431,819.0 +3.55%
Jul 29, 2025 $61.48 $58.15 $3.33 57,299,964.0 -2.36%
Jul 28, 2025 $60.08 $55.30 $4.78 72,109,002.0 +10.24%
Jul 25, 2025 $54.52 $51.62 $2.90 34,004,961.0 +3.71%
Jul 24, 2025 $53.35 $51.33 $2.02 36,599,082.0 +1.59%
Jul 23, 2025 $52.16 $51.55 $0.6116 7,755,219.0 +3.69%
Jul 22, 2025 $51.86 $48.85 $3.01 31,665,474.0 -3.18%
Jul 21, 2025 $53.98 $51.40 $2.58 37,940,423.0 -0.52%
Jul 18, 2025 $53.87 $51.27 $2.60 31,741,257.0 -1.86%
Jul 17, 2025 $54.15 $52.61 $1.54 31,538,367.0 -0.88%
Jul 16, 2025 $53.29 $51.42 $1.87 29,951,339.0 +0.09%

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
Aug, 2025 $59.40 $44.53 $14.87 453,448,972.0 -22.86%
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%
computer_hardware WDC
$76.24
price up icon 0.22%
computer_hardware HPQ
$26.93
price down icon 0.77%
computer_hardware STX
$155.73
price down icon 0.76%
$57.85
price down icon 2.85%
$98.35
price down icon 0.67%
Cap:     |  Volume (24h):