The highest closing price for Super Micro Computer (SMCI) last month was $46.15, on May 16. It was up 24.5% for the month. The latest price is $45.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $40.71 | $40.93 | $39.05 | $40.02 | 34,887,527 |
May 29 2025 | $43.17 | $43.97 | $41.04 | $41.15 | 36,005,078 |
May 28 2025 | $41.93 | $42.94 | $40.95 | $41.96 | 39,353,281 |
May 27 2025 | $41.41 | $43.09 | $40.81 | $41.57 | 40,092,340 |
May 23 2025 | $39.77 | $40.48 | $39.11 | $40.09 | 37,900,688 |
May 22 2025 | $41.69 | $42.44 | $41.18 | $41.32 | 30,515,090 |
May 21 2025 | $43.53 | $44.33 | $41.23 | $41.65 | 54,953,961 |
May 20 2025 | $44.79 | $44.83 | $42.40 | $42.77 | 43,284,207 |
May 19 2025 | $44.23 | $46.41 | $44.14 | $44.79 | 45,618,320 |
May 16 2025 | $45.50 | $47.80 | $45.03 | $46.15 | 99,288,875 |
May 15 2025 | $44.05 | $45.38 | $41.41 | $43.96 | 87,035,055 |
May 14 2025 | $45.93 | $46.57 | $43.08 | $45.00 | 169,224,094 |
May 13 2025 | $34.46 | $39.10 | $34.18 | $38.89 | 96,751,992 |
May 12 2025 | $33.89 | $35.07 | $32.95 | $33.52 | 51,333,930 |
May 09 2025 | $32.13 | $32.84 | $31.20 | $31.99 | 31,459,199 |
May 08 2025 | $32.93 | $33.19 | $31.95 | $32.11 | 42,736,602 |
May 07 2025 | $31.10 | $32.97 | $30.54 | $32.48 | 58,616,871 |
May 06 2025 | $31.72 | $33.34 | $31.52 | $32.94 | 44,675,879 |
May 05 2025 | $33.10 | $33.50 | $32.12 | $32.17 | 33,477,391 |
May 02 2025 | $32.94 | $34.13 | $32.69 | $33.71 | 45,306,809 |
May 01 2025 | $32.15 | $33.78 | $31.15 | $32.73 | 55,087,520 |
Daily pricing data for Super Micro Computer dates back to 3/29/2007, and may be incomplete.
