The average closing price for Super Micro Computer (SMCI) all-time is $8.46. The latest price is $31.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 19 2025 | $29.59 | $31.24 | $29.59 | $31.11 | 39,854,147 |
December 18 2025 | $30.71 | $30.91 | $29.10 | $29.37 | 25,658,730 |
December 17 2025 | $31.49 | $31.91 | $29.84 | $29.84 | 24,797,180 |
December 16 2025 | $31.30 | $31.91 | $30.95 | $31.66 | 20,835,779 |
December 15 2025 | $32.80 | $32.86 | $31.24 | $31.37 | 18,470,600 |
December 12 2025 | $33.75 | $34.60 | $32.23 | $32.33 | 22,435,070 |
December 11 2025 | $34.15 | $34.16 | $32.91 | $34.02 | 23,178,869 |
December 10 2025 | $34.97 | $35.13 | $34.18 | $34.90 | 17,615,750 |
December 09 2025 | $35.47 | $35.50 | $34.58 | $35.02 | 17,512,949 |
December 08 2025 | $35.15 | $35.88 | $34.72 | $35.37 | 21,290,279 |
December 05 2025 | $33.85 | $34.79 | $33.45 | $34.69 | 19,415,330 |
December 04 2025 | $33.50 | $34.41 | $33.08 | $34.23 | 17,205,730 |
December 03 2025 | $33.00 | $33.71 | $32.67 | $33.68 | 16,253,150 |
December 02 2025 | $33.59 | $34.33 | $32.89 | $32.92 | 19,434,000 |
December 01 2025 | $33.37 | $33.95 | $32.57 | $33.41 | 20,808,500 |
November 28 2025 | $33.33 | $33.86 | $32.88 | $33.85 | 10,744,100 |
November 26 2025 | $33.19 | $33.42 | $32.45 | $32.83 | 21,642,420 |
November 25 2025 | $32.16 | $32.63 | $31.17 | $32.48 | 22,199,789 |
November 24 2025 | $32.39 | $33.54 | $31.98 | $33.32 | 27,885,141 |
November 21 2025 | $32.14 | $32.57 | $31.03 | $32.19 | 28,321,160 |
November 20 2025 | $35.53 | $35.54 | $31.45 | $31.56 | 37,801,480 |
November 19 2025 | $34.55 | $34.97 | $33.20 | $33.73 | 28,892,789 |
November 18 2025 | $34.31 | $35.78 | $33.55 | $34.90 | 28,024,910 |
November 17 2025 | $35.58 | $35.82 | $33.64 | $34.10 | 32,689,529 |
November 14 2025 | $34.24 | $37.35 | $33.69 | $36.42 | 37,325,152 |
Daily pricing data for Super Micro Computer dates back to 3/29/2007, and may be incomplete.
