Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2025	32.14	32.57	31.03	32.19	28,321,178	+0.63(+2.00%)
Nov 20, 2025	35.53	35.54	31.45	31.56	37,628,244	-2.17(-6.43%)
Nov 19, 2025	34.55	34.97	33.20	33.73	28,968,752	-1.17(-3.35%)
Nov 18, 2025	34.31	35.78	33.55	34.90	27,970,236	+0.80(+2.35%)
Nov 17, 2025	35.58	35.82	33.63	34.10	32,613,672	-2.32(-6.37%)
Nov 14, 2025	34.24	37.35	33.69	36.42	37,346,256	+1.33(+3.79%)
Nov 13, 2025	37.76	37.80	34.78	35.09	37,393,700	-2.82(-7.44%)
Nov 12, 2025	39.19	39.45	37.57	37.91	24,625,092	-0.91(-2.34%)
Nov 11, 2025	39.99	39.99	38.58	38.82	21,643,732	-1.37(-3.41%)
Nov 10, 2025	41.45	41.63	39.90	40.19	26,290,624	+0.43(+1.08%)
Nov 07, 2025	39.84	40.09	38.13	39.76	33,022,908	-0.58(-1.43%)
Nov 06, 2025	42.50	42.82	40.30	40.34	32,017,392	-1.70(-4.03%)
Nov 05, 2025	44.97	46.34	42.02	42.03	61,193,800	-5.37(-11.33%)
Nov 04, 2025	48.63	49.43	46.86	47.40	37,572,508	-3.35(-6.60%)
Nov 03, 2025	52.87	53.01	50.55	50.75	23,749,776	-1.21(-2.33%)
Oct 31, 2025	51.39	52.99	50.80	51.96	19,822,830	+1.59(+3.16%)
Oct 30, 2025	51.90	52.32	50.33	50.37	17,711,448	-2.32(-4.40%)
Oct 29, 2025	53.80	54.08	51.56	52.69	25,505,624	+0.33(+0.63%)
Oct 28, 2025	51.67	54.03	51.37	52.36	28,111,970	+0.79(+1.53%)
Oct 27, 2025	49.72	51.62	49.72	51.57	27,469,370	+3.28(+6.79%)
Oct 24, 2025	48.88	49.64	48.21	48.29	25,264,414	+0.37(+0.77%)
Oct 23, 2025	51.73	51.84	47.38	47.92	57,072,488	-4.58(-8.72%)
Oct 22, 2025	54.49	54.53	50.03	52.50	34,310,316	-2.32(-4.23%)
Oct 21, 2025	55.16	55.35	53.91	54.82	29,112,888	-0.22(-0.40%)
Oct 20, 2025	55.04	56.60	54.60	55.04	45,512,144	+2.86(+5.48%)
Oct 17, 2025	53.06	53.63	51.62	52.18	20,682,540	-1.66(-3.08%)
Oct 16, 2025	54.00	56.23	53.27	53.84	24,623,286	-0.10(-0.19%)
Oct 15, 2025	54.50	55.07	52.86	53.94	16,625,314	+0.83(+1.56%)
Oct 14, 2025	54.13	55.21	52.98	53.11	19,770,622	-1.64(-3.00%)
Oct 13, 2025	54.81	55.65	54.02	54.75	24,565,648	+1.89(+3.58%)
Oct 10, 2025	58.24	58.51	52.56	52.86	45,087,764	-5.12(-8.83%)
Oct 09, 2025	57.63	58.78	57.26	57.98	29,775,064	-0.70(-1.19%)
Oct 08, 2025	55.27	58.69	54.58	58.68	45,311,628	+3.61(+6.56%)
Oct 07, 2025	56.26	57.48	53.60	55.07	37,897,660	+0.45(+0.82%)
Oct 06, 2025	54.08	56.11	53.96	54.62	40,210,232	+2.66(+5.12%)
Oct 03, 2025	52.74	53.51	50.80	51.96	33,207,704	-0.54(-1.03%)
Oct 02, 2025	52.44	52.93	51.06	52.50	32,727,540	+0.11(+0.21%)
Oct 01, 2025	47.57	52.48	47.36	52.39	48,300,376	+4.45(+9.28%)
Sep 30, 2025	46.22	48.20	46.20	47.94	32,142,236	+1.58(+3.41%)
Sep 29, 2025	46.28	47.38	45.94	46.36	25,033,082	+0.54(+1.18%)
Sep 26, 2025	45.64	45.97	44.40	45.82	22,885,428	-0.42(-0.91%)
Sep 25, 2025	45.06	47.16	44.20	46.24	24,372,328	+0.04(+0.09%)
Sep 24, 2025	47.23	48.15	46.17	46.20	24,966,300	-0.79(-1.68%)
Sep 23, 2025	47.39	47.70	45.86	46.99	27,022,860	+0.12(+0.26%)
Sep 22, 2025	45.40	48.53	45.17	46.87	39,905,832	+1.06(+2.31%)
Sep 19, 2025	46.00	46.52	45.45	45.81	28,688,512	-0.13(-0.28%)
Sep 18, 2025	45.42	46.33	44.54	45.94	26,286,272	+1.04(+2.32%)
Sep 17, 2025	44.59	45.40	43.69	44.90	22,542,496	-0.01(-0.02%)
Sep 16, 2025	45.54	45.82	44.50	44.91	18,112,456	-0.47(-1.04%)
Sep 15, 2025	45.23	45.77	44.20	45.38	22,427,104	+0.38(+0.84%)
Sep 12, 2025	46.56	47.00	44.63	45.00	38,138,356	+1.05(+2.39%)
Sep 11, 2025	44.29	44.51	43.46	43.95	24,323,532	+0.04(+0.09%)
Sep 10, 2025	44.00	45.57	43.33	43.91	40,902,008	+0.99(+2.31%)
Sep 09, 2025	40.24	43.00	40.16	42.92	37,400,420	+2.88(+7.19%)
Sep 08, 2025	40.90	41.12	39.89	40.04	19,008,350	-0.37(-0.92%)
Sep 05, 2025	40.99	41.18	39.74	40.41	21,771,742	-0.29(-0.71%)
Sep 04, 2025	40.28	40.80	39.75	40.70	22,465,906	+0.60(+1.50%)
Sep 03, 2025	40.90	40.98	39.77	40.10	20,449,320	-0.68(-1.67%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

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

Historical Prices