Free Trial

Super Micro Computer (SMCI) Stock Chart & Stock Price History

Super Micro Computer logo
$41.65 -1.12 (-2.62%)
Closing price 04:00 PM Eastern
Extended Trading
$41.36 -0.29 (-0.70%)
As of 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Super Micro Computer Stock Price Performance

The Super Micro Computer (SMCI) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 53.67%, with a year-to-date return of 36.65%. In the past month, the stock has increased 41.14%, reflecting recent market activity.

As of the latest close, Super Micro Computer traded at $42.77 with a market cap of $25.53 billion and volume of 43.00 million shares. Five years ago, the stock traded at a split-adjusted price of $2.56, representing a 1,526.95% increase over that period. At the time, it had a market cap of $1.30 billion and a volume of 2.27 million shares.

Receive SMCI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Super Micro Computer and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-9.75%
1 Month
Performance
+41.14%
3 Month
Performance
-25.72%
Year-To-Date
Performance
+36.65%
1 Year
Performance
-53.67%
5 Year
Performance
+1,526.95%

SMCI Stock Chart for Wednesday, May, 21, 2025

Super Micro Computer Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/20/2025$44.79$42.77
-4.51%
$44.83$42.4043.00 million shs$25.53 billion
05/19/2025$46.15$44.79
-2.95%
$46.41$44.1445.38 million shs$26.73 billion
05/16/2025$43.96$46.15
+4.98%
$47.80$45.0398.01 million shs$27.54 billion
05/15/2025$45.00$43.96
-2.31%
$45.38$41.4186.80 million shs$26.24 billion
05/14/2025$38.89$45.00
+15.71%
$46.57$43.08168.65 million shs$26.86 billion
05/13/2025$33.52$38.89
+16.02%
$39.10$34.1893.28 million shs$23.21 billion
05/12/2025$32.02$33.52
+4.68%
$35.07$32.9551.17 million shs$20.00 billion
05/09/2025$32.11$32.02
-0.28%
$32.84$31.2031.37 million shs$19.11 billion
05/08/2025$32.55$32.11
-1.36%
$33.19$31.9542.62 million shs$19.16 billion
05/07/2025$32.94$32.55
-1.18%
$32.97$30.5458.40 million shs$19.43 billion
05/06/2025$32.17$32.94
+2.39%
$33.34$31.5243.12 million shs$19.66 billion
05/05/2025$33.71$32.17
-4.57%
$33.50$32.1233.34 million shs$19.20 billion
05/02/2025$32.73$33.71
+2.99%
$34.13$32.6945.19 million shs$20.12 billion
05/01/2025$31.86$32.73
+2.73%
$33.78$31.1554.91 million shs$19.53 billion
04/30/2025$36.00$31.86
-11.50%
$32.00$28.7897.68 million shs$19.01 billion
04/29/2025$37.27$36.00
-3.41%
$37.29$35.9440.12 million shs$21.37 billion
04/28/2025$36.47$37.27
+2.19%
$37.82$36.0642.37 million shs$22.12 billion
04/25/2025$35.81$36.47
+1.84%
$36.74$35.3038.04 million shs$21.64 billion
04/24/2025$32.91$35.81
+8.81%
$36.48$33.5150.12 million shs$21.25 billion
04/23/2025$30.58$32.91
+7.62%
$34.99$32.6356.28 million shs$19.53 billion
04/22/2025$29.51$30.58
+3.63%
$31.05$29.5731.79 million shs$18.15 billion
04/21/2025$31.50$29.51
-6.30%
$30.91$28.9035.26 million shs$17.51 billion

This page (NASDAQ:SMCI) was last updated on 5/21/2025 by MarketBeat.com Staff
From Our Partners