The highest closing price for Super Micro Computer (SMCI) last month was $58.68, on October 8. It was up 9.2% for the month. The latest price is $32.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $51.39 | $52.99 | $50.80 | $51.96 | 19,822,789 |
October 30 2025 | $51.90 | $52.32 | $50.33 | $50.37 | 17,736,570 |
October 29 2025 | $53.80 | $54.08 | $51.56 | $52.69 | 25,028,520 |
October 28 2025 | $51.67 | $54.03 | $51.37 | $52.36 | 28,064,410 |
October 27 2025 | $49.72 | $51.63 | $49.72 | $51.57 | 27,434,471 |
October 24 2025 | $48.88 | $49.64 | $48.21 | $48.29 | 25,206,609 |
October 23 2025 | $51.73 | $51.84 | $47.38 | $47.92 | 57,175,672 |
October 22 2025 | $54.49 | $54.53 | $50.03 | $52.50 | 34,326,246 |
October 21 2025 | $55.16 | $55.35 | $53.91 | $54.82 | 29,016,461 |
October 20 2025 | $55.04 | $56.60 | $54.60 | $55.04 | 45,553,312 |
October 17 2025 | $53.07 | $53.63 | $51.62 | $52.18 | 20,681,850 |
October 16 2025 | $54.00 | $56.23 | $53.27 | $53.84 | 24,656,551 |
October 15 2025 | $54.50 | $55.07 | $52.86 | $53.94 | 16,646,029 |
October 14 2025 | $54.13 | $55.21 | $52.98 | $53.11 | 19,789,131 |
October 13 2025 | $54.81 | $55.65 | $54.02 | $54.75 | 24,588,859 |
October 10 2025 | $58.24 | $58.51 | $52.56 | $52.86 | 45,087,762 |
October 09 2025 | $57.63 | $58.78 | $57.26 | $57.98 | 29,801,490 |
October 08 2025 | $55.27 | $58.69 | $54.58 | $58.68 | 45,151,406 |
October 07 2025 | $56.26 | $57.48 | $53.60 | $55.07 | 37,885,887 |
October 06 2025 | $54.08 | $56.11 | $53.96 | $54.62 | 40,241,633 |
October 03 2025 | $52.74 | $53.51 | $50.80 | $51.96 | 32,220,400 |
October 02 2025 | $52.45 | $52.93 | $51.06 | $52.50 | 32,744,410 |
October 01 2025 | $47.57 | $52.48 | $47.36 | $52.39 | 48,357,219 |
Daily pricing data for Super Micro Computer dates back to 3/29/2007, and may be incomplete.
