Super Micro Computer Inc (SMCI) Historical Stock Data
30.64 ↑0.09 (0.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMCI is down -0.72% a day on average. There have been 14 days where Super Micro Computer Inc closed green and 16 days where SMCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 30.64 | 30.64 | ↑$0.00 (0.00%) | 30.14 | 30.85 | 14.24M |
| 2025-12-24 | 30.65 | 30.55 | ↓$0.10 (-0.33%) | 30.34 | 30.80 | 6.81M |
| 2025-12-23 | 30.94 | 30.76 | ↓$0.18 (-0.58%) | 30.27 | 31.11 | 18.14M |
| 2025-12-22 | 31.17 | 31.07 | ↓$0.10 (-0.32%) | 30.87 | 31.69 | 21.46M |
| 2025-12-19 | 29.59 | 31.11 | ↑$1.52 (5.14%) | 29.59 | 31.24 | 39.81M |
| 2025-12-18 | 30.71 | 29.37 | ↓$1.34 (-4.35%) | 29.10 | 30.91 | 25.60M |
| 2025-12-17 | 31.49 | 29.84 | ↓$1.65 (-5.24%) | 29.84 | 31.91 | 24.75M |
| 2025-12-16 | 31.30 | 31.66 | ↑$0.36 (1.15%) | 30.95 | 31.91 | 20.81M |
| 2025-12-15 | 32.80 | 31.37 | ↓$1.43 (-4.36%) | 31.24 | 32.86 | 18.43M |
| 2025-12-12 | 33.75 | 32.33 | ↓$1.42 (-4.19%) | 32.23 | 34.60 | 22.38M |
| 2025-12-11 | 34.15 | 34.02 | ↓$0.13 (-0.38%) | 32.91 | 34.16 | 23.16M |
| 2025-12-10 | 34.97 | 34.90 | ↓$0.07 (-0.20%) | 34.18 | 35.13 | 17.59M |
| 2025-12-09 | 35.47 | 35.02 | ↓$0.45 (-1.27%) | 34.58 | 35.50 | 17.49M |
| 2025-12-08 | 35.15 | 35.37 | ↑$0.22 (0.63%) | 34.72 | 35.88 | 21.27M |
| 2025-12-05 | 33.85 | 34.69 | ↑$0.84 (2.50%) | 33.45 | 34.79 | 19.39M |
| 2025-12-04 | 33.50 | 34.23 | ↑$0.73 (2.18%) | 33.08 | 34.41 | 17.16M |
| 2025-12-03 | 33.00 | 33.68 | ↑$0.68 (2.06%) | 32.67 | 33.71 | 16.23M |
| 2025-12-02 | 33.59 | 32.92 | ↓$0.67 (-1.99%) | 32.89 | 34.33 | 19.43M |
| 2025-12-01 | 33.37 | 33.41 | ↑$0.04 (0.12%) | 32.57 | 33.95 | 20.93M |
| 2025-11-28 | 33.33 | 33.85 | ↑$0.52 (1.56%) | 32.88 | 33.86 | 10.76M |
| 2025-11-26 | 33.19 | 32.83 | ↓$0.36 (-1.08%) | 32.45 | 33.42 | 21.63M |
| 2025-11-25 | 32.16 | 32.48 | ↑$0.32 (1.00%) | 31.17 | 32.63 | 22.19M |
| 2025-11-24 | 32.39 | 33.32 | ↑$0.93 (2.87%) | 31.98 | 33.54 | 27.87M |
| 2025-11-21 | 32.14 | 32.19 | ↑$0.05 (0.16%) | 31.03 | 32.57 | 28.31M |
| 2025-11-20 | 35.53 | 31.56 | ↓$3.97 (-11.17%) | 31.45 | 35.54 | 37.76M |
| 2025-11-19 | 34.55 | 33.73 | ↓$0.82 (-2.37%) | 33.20 | 34.97 | 28.86M |
| 2025-11-18 | 34.31 | 34.90 | ↑$0.59 (1.72%) | 33.55 | 35.78 | 28M |
| 2025-11-17 | 35.58 | 34.10 | ↓$1.48 (-4.16%) | 33.64 | 35.82 | 32.65M |
| 2025-11-14 | 34.24 | 36.42 | ↑$2.19 (6.38%) | 33.69 | 37.35 | 37.31M |
| 2025-11-13 | 37.76 | 35.09 | ↓$2.67 (-7.07%) | 34.78 | 37.80 | 37.44M |
Create an account or log in to view more rows.
$SMCI I love this stonk!
$SMCI watch for a morning dip and rip
$SMCI prepare your cash to buy dip
$SMCI I warned everyone this company sucks
$SMCI Was last two days consolidation??
$SMCI TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$SMCI every dip gets bought up.
$SMCI hint hint this is when you buy a few
$SMCI another bear trap
$SMCI has just been halted from trading due to volatility.