Get the Stockscreener App
29.27
0.00%
0.00
Super Micro Computer Inc Stock (SMCI) Price History
The historical daily chart and data for Super Micro Computer Inc stock (SMCI), show that the latest closing stock price as of January 02, 2026, is $29.27.
- Super Micro Computer Inc all-time high stock price is $1,229.00, occurred on March 08, 2024.
- The lowest Super Micro Computer Inc stock price recorded was $17.25 on November 15, 2024. Since then, Super Micro Computer Inc's stock price has risen over 69.68% to $29.27 now.
- The 52-week high stock price for SMCI is $66.44, representing a 126.99% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for SMCI is $25.71, indicating a -12.16% decrease from the current share price, occurred on February 03, 2025.
- The closing price of Super Micro Computer Inc (SMCI) stock in the beginning of 2025 was $45.62. The stock closed the year at $82.10, a gain of over 79.96% for the year.
The table below shows more information about SMCI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 02, 2026 | $31.40 | $29.93 | $1.47 | 21,375,942.0 | +6.85% |
| Dec 31, 2025 | $29.87 | $29.02 | $0.85 | 24,453,201.0 | -1.28% |
| Dec 30, 2025 | $30.36 | $29.64 | $0.72 | 21,231,689.0 | -1.43% |
| Dec 29, 2025 | $31.14 | $29.94 | $1.20 | 19,371,203.0 | -1.83% |
| Dec 26, 2025 | $30.84 | $30.14 | $0.705 | 14,083,649.0 | +0.29% |
| Dec 24, 2025 | $30.80 | $30.34 | $0.46 | 6,782,044.0 | -0.68% |
| Dec 23, 2025 | $31.11 | $30.27 | $0.845 | 17,213,804.0 | -1.00% |
| Dec 22, 2025 | $31.69 | $30.87 | $0.82 | 21,036,482.0 | -0.13% |
| Dec 19, 2025 | $31.24 | $29.59 | $1.65 | 37,930,138.0 | +5.92% |
| Dec 18, 2025 | $30.91 | $29.09 | $1.82 | 25,195,341.0 | -1.58% |
| Dec 17, 2025 | $31.91 | $29.84 | $2.07 | 24,186,788.0 | -5.75% |
| Dec 16, 2025 | $31.91 | $30.95 | $0.96 | 15,526,086.0 | +0.92% |
| Dec 15, 2025 | $32.86 | $31.24 | $1.62 | 18,299,737.0 | -2.97% |
| Dec 12, 2025 | $34.60 | $32.23 | $2.37 | 22,258,320.0 | -4.97% |
| Dec 11, 2025 | $34.16 | $32.91 | $1.25 | 22,981,847.0 | -2.52% |
| Dec 10, 2025 | $35.13 | $34.18 | $0.9499 | 17,479,209.0 | -0.34% |
| Dec 09, 2025 | $35.50 | $34.58 | $0.92 | 17,422,564.0 | -0.99% |
| Dec 08, 2025 | $35.88 | $34.72 | $1.16 | 21,091,359.0 | +1.96% |
| Dec 05, 2025 | $34.79 | $33.45 | $1.34 | 19,266,090.0 | +1.20% |
| Dec 04, 2025 | $34.41 | $33.08 | $1.33 | 15,305,208.0 | +1.78% |
| Dec 03, 2025 | $33.70 | $32.67 | $1.04 | 16,121,630.0 | +2.31% |
Super Micro Computer Inc Stock (SMCI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Super Micro Computer Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SMCI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Super Micro Computer Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Super Micro Computer Inc Stock (SMCI) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $31.40 | $29.93 | $1.47 | 21,375,942.0 | +6.85% |
Super Micro Computer Inc Stock (SMCI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $35.88 | $29.09 | $6.79 | 412,830,175.0 | -12.41% |
| Nov, 2025 | $53.01 | $31.03 | $21.98 | 568,749,993.0 | -34.85% |
| Oct, 2025 | $58.78 | $47.36 | $11.42 | 722,539,052.0 | +8.39% |
| Sep, 2025 | $48.53 | $39.56 | $8.97 | 566,643,838.0 | +15.41% |
| Aug, 2025 | $59.40 | $41.31 | $18.09 | 694,584,601.0 | -29.56% |
| Jul, 2025 | $62.36 | $46.22 | $16.14 | 799,949,368.0 | +20.32% |
| Jun, 2025 | $50.55 | $39.51 | $11.04 | 849,464,011.0 | +22.46% |
| May, 2025 | $47.80 | $30.54 | $17.26 | 1,162,054,850.0 | +25.61% |
| Apr, 2025 | $37.82 | $27.60 | $10.22 | 959,650,063.0 | -6.95% |
| Mar, 2025 | $44.99 | $32.14 | $12.85 | 1,276,874,038.0 | -17.41% |
| Feb, 2025 | $66.44 | $25.71 | $40.73 | 2,310,135,287.0 | +45.37% |
| Jan, 2025 | $38.50 | $27.22 | $11.28 | 651,831,939.0 | -6.43% |
Super Micro Computer Inc Stock (SMCI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $48.00 | $30.12 | $17.88 | 1,519,933,758.0 | -6.00% |
| Nov, 2024 | $39.23 | $17.25 | $21.98 | 2,037,978,748.0 | +12.13% |
| Oct, 2024 | $50.61 | $27.22 | $23.39 | 1,252,462,635.0 | -30.09% |
| Sep, 2024 | $48.44 | $37.30 | $11.14 | 1,488,652,740.0 | -4.87% |
| Aug, 2024 | $72.45 | $39.52 | $32.93 | 2,175,133,130.0 | -37.62% |
| Jul, 2024 | $96.33 | $65.63 | $30.70 | 1,247,980,430.0 | -14.37% |
| Jun, 2024 | $101.4 | $74.12 | $27.28 | 1,333,345,080.0 | +4.44% |
| May, 2024 | $97.23 | $70.00 | $27.23 | 1,329,975,700.0 | -8.65% |
| Apr, 2024 | $106.9 | $67.10 | $39.80 | 1,341,245,640.0 | -14.97% |
| Mar, 2024 | $122.9 | $85.50 | $37.40 | 1,813,000,840.0 | +16.62% |
| Feb, 2024 | $107.8 | $53.60 | $54.19 | 3,177,009,550.0 | +63.54% |
| Jan, 2024 | $55.44 | $27.59 | $27.86 | 1,583,210,840.0 | +86.31% |
0.69%
3.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):