The highest closing price for Super Micro Computer (SMCI) last month was $37.27, on Monday. It was down 7% for the month. The latest price is $33.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $29.12 | $32.00 | $28.78 | $31.86 | 98,230,510 |
April 29 2025 | $36.92 | $37.29 | $35.94 | $36.00 | 43,312,256 |
April 28 2025 | $36.54 | $37.82 | $36.06 | $37.27 | 42,508,717 |
April 25 2025 | $35.91 | $36.74 | $35.30 | $36.47 | 38,163,413 |
April 24 2025 | $33.65 | $36.48 | $33.51 | $35.81 | 50,380,406 |
April 23 2025 | $33.02 | $34.99 | $32.63 | $32.90 | 56,445,113 |
April 22 2025 | $30.08 | $31.05 | $29.57 | $30.58 | 32,367,199 |
April 21 2025 | $30.75 | $30.91 | $28.90 | $29.51 | 35,384,434 |
April 17 2025 | $32.08 | $32.25 | $30.44 | $31.51 | 26,958,500 |
April 16 2025 | $31.86 | $33.65 | $30.92 | $31.89 | 38,843,480 |
April 15 2025 | $33.22 | $34.59 | $33.07 | $33.48 | 27,661,279 |
April 14 2025 | $35.03 | $35.12 | $32.97 | $33.12 | 33,565,633 |
April 11 2025 | $34.08 | $34.33 | $32.57 | $33.15 | 27,608,721 |
April 10 2025 | $35.09 | $35.48 | $32.50 | $33.68 | 38,130,449 |
April 09 2025 | $32.00 | $37.39 | $31.41 | $36.71 | 69,891,773 |
April 08 2025 | $35.14 | $35.49 | $30.92 | $31.71 | 61,430,953 |
April 07 2025 | $27.91 | $34.15 | $27.60 | $33.00 | 73,010,234 |
April 04 2025 | $30.70 | $31.19 | $27.65 | $29.82 | 54,490,230 |
April 03 2025 | $32.03 | $33.16 | $31.55 | $32.32 | 45,050,152 |
April 02 2025 | $34.02 | $36.05 | $33.77 | $35.09 | 39,934,461 |
April 01 2025 | $34.25 | $35.90 | $33.90 | $35.05 | 41,752,301 |
Daily pricing data for Super Micro Computer dates back to 3/29/2007, and may be incomplete.
