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

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

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	34.02	36.05	33.77	35.09	39,282,814	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	59,529,352	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	53,388,338	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	39.10	55,993,499	39.10
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	69,528,310	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	96,057,958	41.46
2/27/2025	49.06	50.00	42.55	42.95	121,030,839	42.95
2/26/2025	55.02	56.19	50.05	51.11	143,072,925	51.11
2/25/2025	50.12	50.67	44.00	45.54	141,457,427	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	56.05	104,690,759	56.05
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	161,169,706	55.80
2/14/2025	42.94	48.18	42.85	47.91	133,562,034	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	161,115,847	39.68
2/11/2025	40.59	42.39	38.42	38.61	149,996,348	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	44,065,544	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
1/24/2025	34.00	34.70	33.06	33.27	31,743,280	33.27
1/23/2025	33.25	33.85	32.79	33.41	21,464,429	33.41
1/22/2025	33.98	34.98	32.70	33.86	46,297,095	33.86
1/21/2025	31.38	33.49	31.11	32.45	39,891,067	32.45
1/17/2025	31.75	31.83	30.76	30.82	24,396,515	30.82
1/16/2025	31.90	32.82	30.89	31.12	26,663,132	31.12
1/15/2025	31.38	31.71	30.48	30.99	27,227,791	30.99
1/14/2025	31.95	32.39	30.40	30.53	21,451,838	30.53
1/13/2025	30.84	31.24	29.01	31.08	33,828,740	31.08
1/10/2025	32.30	34.08	31.71	32.60	29,754,947	32.60
1/08/2025	33.97	33.97	31.72	32.61	25,899,145	32.61
1/07/2025	36.34	36.55	34.06	34.38	33,223,539	34.38
1/06/2025	34.95	38.50	34.92	36.45	56,298,105	36.45
1/03/2025	30.41	33.45	30.13	33.33	34,497,119	33.33