The highest closing price for Super Micro Computer (SMCI) last month was $60.71, on July 30. It was up 22.2% for the month. The latest price is $45.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $62.11 | $62.36 | $58.46 | $58.97 | 46,751,848 |
July 30 2025 | $59.56 | $62.28 | $59.02 | $60.71 | 53,032,930 |
July 29 2025 | $59.73 | $61.48 | $58.15 | $58.63 | 57,488,301 |
July 28 2025 | $55.81 | $60.08 | $55.30 | $60.05 | 72,578,844 |
July 25 2025 | $52.15 | $54.52 | $51.62 | $54.47 | 34,308,422 |
July 24 2025 | $51.82 | $53.35 | $51.33 | $52.52 | 37,679,320 |
July 23 2025 | $50.70 | $52.16 | $50.58 | $51.70 | 25,249,631 |
July 22 2025 | $51.84 | $51.86 | $48.85 | $49.86 | 31,829,289 |
July 21 2025 | $52.69 | $53.98 | $51.40 | $51.50 | 38,140,230 |
July 18 2025 | $53.33 | $53.87 | $51.27 | $51.77 | 31,842,400 |
July 17 2025 | $53.51 | $54.15 | $52.61 | $52.75 | 31,534,551 |
July 16 2025 | $53.05 | $53.29 | $51.42 | $53.22 | 30,066,061 |
July 15 2025 | $51.87 | $54.20 | $51.53 | $53.17 | 62,012,770 |
July 14 2025 | $49.24 | $50.66 | $48.78 | $49.73 | 25,603,020 |
July 11 2025 | $49.76 | $50.26 | $49.08 | $49.24 | 24,861,381 |
July 10 2025 | $50.80 | $51.70 | $49.68 | $50.36 | 33,264,398 |
July 09 2025 | $48.75 | $50.20 | $48.37 | $50.02 | 35,063,578 |
July 08 2025 | $47.44 | $49.26 | $47.36 | $49.11 | 29,002,561 |
July 07 2025 | $48.23 | $48.35 | $46.22 | $47.11 | 33,006,691 |
July 03 2025 | $49.23 | $49.63 | $48.42 | $48.56 | 18,665,580 |
July 02 2025 | $47.19 | $48.88 | $47.07 | $48.74 | 27,703,100 |
July 01 2025 | $48.24 | $48.67 | $46.37 | $47.20 | 42,243,100 |
Daily pricing data for Super Micro Computer dates back to 3/29/2007, and may be incomplete.
