5 DAY PERFORMANCE
-4.68%
1 MONTH PERFORMANCE
-13.79%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
-20.28%
YEAR-TO-DATE PERFORMANCE
+19.59%
1 YEAR PERFORMANCE
-69.32%
Super Micro Computer, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $42.13 | $39.08 (-7.24%) | $42.97 | $38.93 | 53.42 M | $23.74 B |
| 03/12/2025 | $43.96 | $42.47 (-3.39%) | $44.99 | $41.85 | 91.98 M | $25.16 B |
| 03/11/2025 | $36.81 | $40.84 (10.95%) | $41.47 | $36.61 | 95.89 M | $24.20 B |
| 03/10/2025 | $37.80 | $36.90 (-2.38%) | $39.45 | $35.99 | 73.15 M | $21.86 B |
| 03/07/2025 | $36.37 | $38.24 (5.14%) | $38.49 | $35.36 | 59.17 M | $22.66 B |
| 03/06/2025 | $37.50 | $37.05 (-1.2%) | $39.66 | $35.66 | 71.55 M | $21.95 B |
| 03/05/2025 | $39.35 | $38.90 (-1.14%) | $40.90 | $38.23 | 69.74 M | $23.05 B |
| 03/04/2025 | $35.00 | $39.14 (11.83%) | $40.61 | $34.51 | 109.69 M | $23.19 B |
| 03/03/2025 | $42.28 | $36.07 (-14.69%) | $42.38 | $35.61 | 104.52 M | $21.37 B |
| 02/28/2025 | $40.23 | $41.46 (3.06%) | $43.49 | $38.88 | 96.06 M | $24.57 B |
| 02/27/2025 | $49.07 | $42.95 (-12.47%) | $50.00 | $42.55 | 121.40 M | $25.45 B |
| 02/26/2025 | $55.02 | $51.11 (-7.11%) | $56.19 | $50.05 | 144.52 M | $30.28 B |
| 02/25/2025 | $50.12 | $45.54 (-9.14%) | $50.67 | $44.00 | 146.55 M | $26.98 B |
| 02/24/2025 | $53.88 | $51.61 (-4.21%) | $56.25 | $50.26 | 84.12 M | $30.58 B |
| 02/21/2025 | $61.00 | $56.07 (-8.08%) | $62.43 | $55.07 | 104.69 M | $33.22 B |
| 02/20/2025 | $57.21 | $59.27 (3.6%) | $62.47 | $54.30 | 181.56 M | $35.12 B |
| 02/19/2025 | $59.04 | $60.25 (2.05%) | $66.44 | $55.61 | 337.99 M | $35.70 B |
| 02/18/2025 | $51.00 | $55.80 (9.41%) | $56.23 | $50.99 | 163.20 M | $33.06 B |
| 02/14/2025 | $42.94 | $47.91 (11.57%) | $48.18 | $42.85 | 133.56 M | $28.39 B |
| 02/13/2025 | $39.01 | $42.28 (8.38%) | $43.29 | $37.50 | 110.37 M | $25.05 B |
| 02/12/2025 | $42.30 | $39.68 (-6.19%) | $43.89 | $38.86 | 161.45 M | $23.51 B |
| 02/11/2025 | $40.59 | $38.61 (-4.88%) | $42.39 | $38.42 | 153.18 M | $22.88 B |
| 02/10/2025 | $38.00 | $42.65 (12.24%) | $42.88 | $37.36 | 134.63 M | $25.27 B |
| 02/07/2025 | $34.55 | $36.28 (5.01%) | $36.96 | $34.33 | 72.68 M | $21.50 B |
| 02/06/2025 | $31.97 | $33.84 (5.85%) | $34.45 | $31.85 | 66.26 M | $20.05 B |
| 02/05/2025 | $31.03 | $31.49 (1.48%) | $33.13 | $29.75 | 83.16 M | $18.66 B |
| 02/04/2025 | $27.82 | $29.16 (4.82%) | $29.45 | $27.35 | 35.95 M | $17.28 B |
| 02/03/2025 | $27.20 | $26.85 (-1.29%) | $27.61 | $25.71 | 44.76 M | $15.91 B |
| 01/31/2025 | $28.70 | $28.52 (-0.63%) | $30.76 | $28.34 | 38.10 M | $16.90 B |
| 01/30/2025 | $28.58 | $28.64 (0.21%) | $28.81 | $27.81 | 22.58 M | $16.97 B |
| 01/29/2025 | $28.32 | $27.80 (-1.84%) | $28.51 | $27.61 | 25.80 M | $16.47 B |
| 01/28/2025 | $29.44 | $28.18 (-4.28%) | $29.70 | $27.22 | 35.72 M | $16.70 B |
| 01/27/2025 | $30.31 | $29.07 (-4.09%) | $31.95 | $28.42 | 59.86 M | $17.22 B |
| 01/24/2025 | $34.00 | $33.27 (-2.15%) | $34.70 | $33.06 | 31.73 M | $19.71 B |
| 01/23/2025 | $33.25 | $33.41 (0.48%) | $33.85 | $32.79 | 21.53 M | $19.80 B |
| 01/22/2025 | $33.98 | $33.86 (-0.35%) | $34.98 | $32.70 | 46.47 M | $20.06 B |
| 01/21/2025 | $31.38 | $32.45 (3.41%) | $33.49 | $31.11 | 40.10 M | $19.23 B |
| 01/17/2025 | $31.75 | $30.82 (-2.93%) | $31.83 | $30.76 | 24.40 M | $18.26 B |
| 01/16/2025 | $31.90 | $31.12 (-2.45%) | $32.82 | $30.89 | 26.77 M | $18.44 B |
| 01/15/2025 | $31.38 | $30.99 (-1.24%) | $31.71 | $30.48 | 27.42 M | $18.36 B |
| 01/14/2025 | $31.95 | $30.53 (-4.44%) | $32.39 | $30.40 | 21.52 M | $18.09 B |
| 01/13/2025 | $30.84 | $31.08 (0.78%) | $31.24 | $29.01 | 33.91 M | $18.42 B |
| 01/10/2025 | $32.30 | $32.60 (0.93%) | $34.08 | $31.71 | 29.75 M | $19.32 B |
| 01/08/2025 | $33.97 | $32.61 (-4%) | $33.97 | $31.72 | 25.90 M | $19.32 B |
| 01/07/2025 | $36.34 | $34.38 (-5.39%) | $36.55 | $34.06 | 33.29 M | $20.37 B |
| 01/06/2025 | $34.95 | $36.45 (4.29%) | $38.50 | $34.92 | 56.47 M | $21.60 B |
| 01/03/2025 | $30.41 | $33.33 (9.6%) | $33.45 | $30.13 | 34.50 M | $19.75 B |
| 01/02/2025 | $30.97 | $30.05 (-2.97%) | $31.39 | $29.90 | 24.40 M | $17.80 B |
| 12/31/2024 | $30.87 | $30.48 (-1.26%) | $31.39 | $29.95 | 26.55 M | $18.06 B |
| 12/30/2024 | $31.28 | $30.68 (-1.92%) | $31.49 | $30.12 | 32.12 M | $18.18 B |
| 12/27/2024 | $33.25 | $31.98 (-3.82%) | $33.56 | $31.64 | 32.07 M | $18.95 B |
| 12/26/2024 | $35.09 | $33.74 (-3.85%) | $35.41 | $33.00 | 28.22 M | $19.99 B |
| 12/24/2024 | $32.30 | $34.33 (6.28%) | $35.50 | $32.19 | 41.34 M | $20.34 B |
| 12/23/2024 | $31.82 | $32.40 (1.82%) | $32.59 | $31.58 | 26.03 M | $19.20 B |
| 12/20/2024 | $30.95 | $31.59 (2.07%) | $33.47 | $30.51 | 85.66 M | $18.72 B |
| 12/19/2024 | $32.92 | $31.24 (-5.1%) | $33.47 | $30.82 | 39.14 M | $18.51 B |
| 12/18/2024 | $33.80 | $32.23 (-4.64%) | $34.72 | $32.01 | 48.01 M | $19.10 B |
| 12/17/2024 | $33.64 | $33.80 (0.48%) | $35.37 | $33.34 | 41.82 M | $20.03 B |
| 12/16/2024 | $31.51 | $33.44 (6.13%) | $35.38 | $31.20 | 82.61 M | $19.81 B |
| 12/13/2024 | $37.00 | $36.45 (-1.49%) | $37.55 | $35.55 | 64.85 M | $21.60 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
