5 DAY PERFORMANCE
-7.84%
1 MONTH PERFORMANCE
-30.27%
3 MONTH PERFORMANCE
-9.43%
6 MONTH PERFORMANCE
-38.51%
YEAR-TO-DATE PERFORMANCE
-3.58%
1 YEAR PERFORMANCE
-58.81%
Super Micro Computer, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/21/2025 | $32.15 | $28.98 (-9.86%) | $30.90 | $28.97 | 23.27 M | $17.34 B |
| 04/17/2025 | $32.08 | $31.51 (-1.78%) | $32.25 | $30.44 | 26.80 M | $18.67 B |
| 04/16/2025 | $31.86 | $31.89 (0.09%) | $33.65 | $30.92 | 38.84 M | $18.90 B |
| 04/15/2025 | $33.22 | $33.48 (0.78%) | $34.59 | $33.07 | 27.66 M | $19.84 B |
| 04/14/2025 | $35.03 | $33.12 (-5.45%) | $35.12 | $32.97 | 33.57 M | $19.62 B |
| 04/11/2025 | $34.08 | $33.15 (-2.73%) | $34.33 | $32.57 | 27.61 M | $19.64 B |
| 04/10/2025 | $35.09 | $33.68 (-4.02%) | $35.48 | $32.50 | 38.13 M | $19.96 B |
| 04/09/2025 | $32.00 | $36.71 (14.72%) | $37.39 | $31.41 | 69.89 M | $21.75 B |
| 04/08/2025 | $35.14 | $31.71 (-9.76%) | $35.49 | $30.92 | 61.43 M | $18.79 B |
| 04/07/2025 | $27.91 | $33.00 (18.24%) | $34.15 | $27.60 | 73.01 M | $19.55 B |
| 04/04/2025 | $30.70 | $29.82 (-2.87%) | $31.19 | $27.65 | 54.49 M | $17.67 B |
| 04/03/2025 | $32.03 | $32.32 (0.91%) | $33.16 | $31.55 | 45.05 M | $19.15 B |
| 04/02/2025 | $34.02 | $35.09 (3.15%) | $36.05 | $33.77 | 39.93 M | $20.79 B |
| 04/01/2025 | $34.25 | $35.05 (2.34%) | $35.90 | $33.90 | 41.75 M | $20.77 B |
| 03/31/2025 | $32.75 | $34.24 (4.55%) | $34.57 | $32.14 | 43.81 M | $20.29 B |
| 03/28/2025 | $34.76 | $34.26 (-1.44%) | $36.09 | $33.89 | 45.56 M | $20.30 B |
| 03/27/2025 | $36.39 | $34.72 (-4.59%) | $36.78 | $34.66 | 48.51 M | $20.57 B |
| 03/26/2025 | $40.30 | $37.04 (-8.09%) | $40.84 | $36.62 | 59.73 M | $21.95 B |
| 03/25/2025 | $41.58 | $40.64 (-2.26%) | $43.39 | $40.09 | 57.74 M | $24.08 B |
| 03/24/2025 | $40.81 | $41.72 (2.23%) | $42.70 | $39.72 | 85.03 M | $24.72 B |
| 03/21/2025 | $39.26 | $42.15 (7.36%) | $42.63 | $38.91 | 64.54 M | $24.97 B |
| 03/20/2025 | $39.81 | $39.10 (-1.78%) | $40.70 | $38.55 | 43.86 M | $23.17 B |
| 03/19/2025 | $38.79 | $40.10 (3.38%) | $41.31 | $38.15 | 60.77 M | $23.76 B |
| 03/18/2025 | $41.07 | $37.90 (-7.72%) | $41.23 | $37.85 | 53.51 M | $22.46 B |
| 03/17/2025 | $42.68 | $41.94 (-1.73%) | $43.17 | $40.90 | 40.65 M | $24.85 B |
| 03/14/2025 | $40.48 | $42.17 (4.17%) | $42.26 | $40.25 | 57.21 M | $24.99 B |
| 03/13/2025 | $42.13 | $39.08 (-7.24%) | $42.97 | $38.90 | 56.12 M | $23.16 B |
| 03/12/2025 | $43.96 | $42.47 (-3.39%) | $44.99 | $41.85 | 92.43 M | $25.16 B |
| 03/11/2025 | $36.81 | $40.84 (10.95%) | $41.47 | $36.61 | 95.89 M | $24.20 B |
| 03/10/2025 | $37.80 | $36.90 (-2.38%) | $39.45 | $35.99 | 73.15 M | $21.86 B |
| 03/07/2025 | $36.37 | $38.24 (5.14%) | $38.49 | $35.36 | 59.17 M | $22.66 B |
| 03/06/2025 | $37.50 | $37.05 (-1.2%) | $39.66 | $35.66 | 71.55 M | $21.95 B |
| 03/05/2025 | $39.35 | $38.90 (-1.14%) | $40.90 | $38.23 | 69.74 M | $23.05 B |
| 03/04/2025 | $35.00 | $39.14 (11.83%) | $40.61 | $34.51 | 109.69 M | $23.19 B |
| 03/03/2025 | $42.28 | $36.07 (-14.69%) | $42.38 | $35.61 | 104.52 M | $21.37 B |
| 02/28/2025 | $40.23 | $41.46 (3.06%) | $43.49 | $38.88 | 96.06 M | $24.57 B |
| 02/27/2025 | $49.07 | $42.95 (-12.47%) | $50.00 | $42.55 | 121.40 M | $25.45 B |
| 02/26/2025 | $55.02 | $51.11 (-7.11%) | $56.19 | $50.05 | 144.52 M | $30.28 B |
| 02/25/2025 | $50.12 | $45.54 (-9.14%) | $50.67 | $44.00 | 146.55 M | $26.98 B |
| 02/24/2025 | $53.88 | $51.61 (-4.21%) | $56.25 | $50.26 | 84.12 M | $30.58 B |
| 02/21/2025 | $61.00 | $56.07 (-8.08%) | $62.43 | $55.07 | 104.69 M | $33.22 B |
| 02/20/2025 | $57.21 | $59.27 (3.6%) | $62.47 | $54.30 | 181.56 M | $35.12 B |
| 02/19/2025 | $59.04 | $60.25 (2.05%) | $66.44 | $55.61 | 337.99 M | $35.70 B |
| 02/18/2025 | $51.00 | $55.80 (9.41%) | $56.23 | $50.99 | 163.20 M | $33.06 B |
| 02/14/2025 | $42.94 | $47.91 (11.57%) | $48.18 | $42.85 | 133.56 M | $28.39 B |
| 02/13/2025 | $39.01 | $42.28 (8.38%) | $43.29 | $37.50 | 110.37 M | $25.05 B |
| 02/12/2025 | $42.30 | $39.68 (-6.19%) | $43.89 | $38.86 | 161.45 M | $23.51 B |
| 02/11/2025 | $40.59 | $38.61 (-4.88%) | $42.39 | $38.42 | 153.18 M | $22.88 B |
| 02/10/2025 | $38.00 | $42.65 (12.24%) | $42.88 | $37.36 | 134.63 M | $25.27 B |
| 02/07/2025 | $34.55 | $36.28 (5.01%) | $36.96 | $34.33 | 72.68 M | $21.50 B |
| 02/06/2025 | $31.97 | $33.84 (5.85%) | $34.45 | $31.85 | 66.26 M | $20.05 B |
| 02/05/2025 | $31.03 | $31.49 (1.48%) | $33.13 | $29.75 | 83.16 M | $18.66 B |
| 02/04/2025 | $27.82 | $29.16 (4.82%) | $29.45 | $27.35 | 35.95 M | $17.28 B |
| 02/03/2025 | $27.20 | $26.85 (-1.29%) | $27.61 | $25.71 | 44.76 M | $15.91 B |
| 01/31/2025 | $28.70 | $28.52 (-0.63%) | $30.76 | $28.34 | 38.10 M | $16.90 B |
| 01/30/2025 | $28.58 | $28.64 (0.21%) | $28.81 | $27.81 | 22.58 M | $16.97 B |
| 01/29/2025 | $28.32 | $27.80 (-1.84%) | $28.51 | $27.61 | 25.80 M | $16.47 B |
| 01/28/2025 | $29.44 | $28.18 (-4.28%) | $29.70 | $27.22 | 35.72 M | $16.70 B |
| 01/27/2025 | $30.31 | $29.07 (-4.09%) | $31.95 | $28.42 | 59.86 M | $17.22 B |
| 01/24/2025 | $34.00 | $33.27 (-2.15%) | $34.70 | $33.06 | 31.73 M | $19.71 B |
| 01/23/2025 | $33.25 | $33.41 (0.48%) | $33.85 | $32.79 | 21.53 M | $19.80 B |
| 01/22/2025 | $33.98 | $33.86 (-0.35%) | $34.98 | $32.70 | 46.47 M | $20.06 B |
| 01/21/2025 | $31.38 | $32.45 (3.41%) | $33.49 | $31.11 | 40.10 M | $19.23 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
