Super Micro Computer, Inc. - Common Stock (SMCI)

Historical Prices For Super Micro Computer, Inc. - Common Stock (SMCI)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	35.90	36.74	35.30	36.47	38,107,953	36.47
4/24/2025	33.65	36.48	33.51	35.81	50,302,891	35.81
4/23/2025	33.02	34.99	32.63	32.90	56,391,241	32.90
4/22/2025	30.08	31.05	29.57	30.58	32,237,847	30.58
4/21/2025	30.75	30.91	28.90	29.51	35,321,292	29.51
4/17/2025	32.08	32.25	30.44	31.50	26,958,743	31.50
4/16/2025	31.85	33.65	30.92	31.89	38,788,952	31.89
4/15/2025	33.22	34.59	33.07	33.48	27,514,452	33.48
4/14/2025	35.03	35.12	32.97	33.12	33,515,140	33.12
4/11/2025	34.08	34.33	32.56	33.15	27,610,266	33.15
4/10/2025	35.09	35.48	32.50	33.68	38,095,172	33.68
4/09/2025	32.00	37.39	31.41	36.71	69,826,485	36.71
4/08/2025	35.14	35.49	30.92	31.71	61,367,097	31.71
4/07/2025	27.91	33.82	27.60	33.00	72,816,520	33.00
4/04/2025	30.70	31.19	27.65	29.82	54,719,022	29.82
4/03/2025	32.03	33.16	31.55	32.32	45,120,475	32.32
4/02/2025	34.02	36.05	33.77	35.09	39,587,639	35.09
4/01/2025	34.25	35.90	33.90	35.05	41,728,064	35.05
3/31/2025	32.75	34.57	32.14	34.24	43,785,676	34.24
3/28/2025	34.76	36.09	33.89	34.26	45,562,125	34.26
3/27/2025	36.38	36.78	34.66	34.72	48,442,399	34.72
3/26/2025	40.29	40.84	36.62	37.04	59,633,604	37.04
3/25/2025	41.58	43.39	40.09	40.64	57,671,171	40.64
3/24/2025	40.81	42.70	39.72	41.72	84,960,934	41.72
3/21/2025	39.26	42.63	38.91	42.15	64,539,773	42.15
3/20/2025	39.81	40.70	38.55	39.10	43,753,068	39.10
3/19/2025	38.79	41.31	38.15	40.10	60,697,794	40.10
3/18/2025	41.07	41.23	37.85	37.90	53,388,336	37.90
3/17/2025	42.68	43.17	40.90	41.94	40,620,777	41.94
3/14/2025	40.48	42.26	40.25	42.17	57,205,918	42.17
3/13/2025	42.13	42.97	38.90	39.08	55,993,504	39.08
3/12/2025	43.95	44.99	41.85	42.47	92,299,931	42.47
3/11/2025	36.81	41.47	36.61	40.84	95,766,033	40.84
3/10/2025	37.80	39.45	35.99	36.90	72,902,810	36.90
3/07/2025	36.37	38.49	35.36	38.24	59,182,757	38.24
3/06/2025	37.50	39.66	35.66	37.05	71,310,060	37.05
3/05/2025	39.35	40.90	38.23	38.90	69,564,199	38.90
3/04/2025	35.00	40.61	34.51	39.14	109,045,453	39.14
3/03/2025	42.28	42.38	35.61	36.07	104,121,972	36.07
2/28/2025	40.22	43.49	38.88	41.46	96,060,600	41.46
2/27/2025	49.06	50.00	42.55	42.95	121,030,089	42.95
2/26/2025	55.02	56.19	50.05	51.11	143,067,645	51.11
2/25/2025	50.12	50.67	44.00	45.54	141,457,226	45.54
2/24/2025	53.88	56.25	50.26	51.61	83,796,047	51.61
2/21/2025	61.00	62.43	55.07	56.07	104,690,759	56.07
2/20/2025	57.21	62.47	54.30	59.27	181,210,444	59.27
2/19/2025	59.04	66.44	55.61	60.25	336,876,198	60.25
2/18/2025	51.00	56.23	50.99	55.80	161,154,344	55.80
2/14/2025	42.94	48.18	42.85	47.91	133,562,600	47.91
2/13/2025	39.01	43.29	37.50	42.28	110,684,203	42.28
2/12/2025	42.30	43.89	38.86	39.68	161,115,305	39.68
2/11/2025	40.59	42.39	38.42	38.61	150,000,329	38.61
2/10/2025	38.00	42.88	37.36	42.65	132,686,911	42.65
2/07/2025	34.55	36.96	34.33	36.28	72,680,314	36.28
2/06/2025	31.97	34.45	31.85	33.84	66,056,888	33.84
2/05/2025	31.03	33.13	29.75	31.49	82,869,901	31.49
2/04/2025	27.82	29.45	27.35	29.16	35,888,897	29.16
2/03/2025	27.20	27.61	25.71	26.85	44,058,189	26.85
1/31/2025	28.70	30.76	28.34	28.52	38,101,378	28.52
1/30/2025	28.58	28.81	27.81	28.64	22,434,489	28.64
1/29/2025	28.32	28.50	27.61	27.80	25,698,073	27.80
1/28/2025	29.44	29.70	27.22	28.18	35,625,233	28.18
1/27/2025	30.31	31.95	28.42	29.07	59,685,572	29.07