Super Micro Computer Inc. (SMCI)
NASDAQ: SMCI
· Real-Time Price · USD
33.38
1.52 (4.77%)
At close: May 01, 2025, 3:04 PM
Super Micro Computer Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 29.12 | n/a | 32.00 | n/a | 28.78 | n/a | 31.86 | n/a | n/a | 96,743,794 |
| Apr 29, 2025 | 36.92 | 36.92 | 37.29 | 37.29 | 35.94 | 35.94 | 36.00 | 36.00 | 12.99% | 43,312,300 |
| Apr 28, 2025 | 36.54 | 36.54 | 37.82 | 37.82 | 36.06 | 36.06 | 37.27 | 37.27 | 3.53% | 42,508,717 |
| Apr 25, 2025 | 35.91 | 35.91 | 36.74 | 36.74 | 35.30 | 35.30 | 36.47 | 36.47 | -2.15% | 38,163,413 |
| Apr 24, 2025 | 33.65 | 33.65 | 36.48 | 36.48 | 33.51 | 33.51 | 35.81 | 35.81 | -1.81% | 50,380,410 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.