Super Micro Computer, Inc. ( SMCI) - Price History
Monthly price history for SMCI (Super Micro Computer, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $30.10 | $30.10 |
| June 2026 | $29.33 | $29.33 |
| May 2026 | $46.09 | $46.09 |
| April 2026 | $27.40 | $27.40 |
| March 2026 | $22.77 | $22.77 |
| February 2026 | $32.39 | $32.39 |
| January 2026 | $29.11 | $29.11 |
| December 2025 | $29.27 | $29.27 |
| November 2025 | $33.85 | $33.85 |
| October 2025 | $51.96 | $51.96 |
| September 2025 | $47.94 | $47.94 |
| August 2025 | $41.54 | $41.54 |
| July 2025 | $58.97 | $58.97 |
| June 2025 | $49.01 | $49.01 |
| May 2025 | $40.02 | $40.02 |
| April 2025 | $31.86 | $31.86 |
| March 2025 | $34.24 | $34.24 |
| February 2025 | $41.46 | $41.46 |
| January 2025 | $28.52 | $28.52 |
| December 2024 | $30.48 | $30.48 |
| November 2024 | $32.64 | $32.64 |
| October 2024 | $29.11 | $29.11 |
| September 2024 | $41.64 | $416.40 |
| August 2024 | $43.77 | $437.70 |
| July 2024 | $70.16 | $701.65 |
| June 2024 | $81.94 | $819.35 |
| May 2024 | $78.45 | $784.51 |
| April 2024 | $85.88 | $858.80 |
| March 2024 | $101 | $1,010.03 |
| February 2024 | $86.61 | $866.12 |
| January 2024 | $52.96 | $529.61 |
| December 2023 | $28.43 | $284.26 |
| November 2023 | $27.35 | $273.47 |
| October 2023 | $23.95 | $239.47 |
| September 2023 | $27.42 | $274.22 |
| August 2023 | $27.51 | $275.08 |
| July 2023 | $33.03 | $330.27 |
| June 2023 | $24.92 | $249.25 |
| May 2023 | $22.40 | $223.95 |
| April 2023 | $10.54 | $105.43 |
| March 2023 | $10.66 | $106.55 |
| February 2023 | $9.80 | $97.97 |
| January 2023 | $7.23 | $72.33 |
| December 2022 | $8.21 | $82.10 |
| November 2022 | $9.02 | $90.23 |
| October 2022 | $6.96 | $69.59 |
| September 2022 | $5.51 | $55.07 |
| August 2022 | $6.51 | $65.08 |
| July 2022 | $5.40 | $54.01 |
| June 2022 | $4.04 | $40.35 |
| May 2022 | $5.01 | $50.06 |
| April 2022 | $4.21 | $42.10 |
| March 2022 | $3.81 | $38.07 |
| February 2022 | $3.93 | $39.29 |
| January 2022 | $4.05 | $40.52 |
| December 2021 | $4.40 | $43.95 |
| November 2021 | $4.14 | $41.40 |
| October 2021 | $3.54 | $35.39 |
| September 2021 | $3.66 | $36.57 |
| August 2021 | $3.65 | $36.54 |
| July 2021 | $3.80 | $38.04 |
| June 2021 | $3.52 | $35.18 |
| May 2021 | $3.47 | $34.74 |
| April 2021 | $3.70 | $37.02 |
| March 2021 | $3.91 | $39.06 |
| February 2021 | $3.26 | $32.63 |
| January 2021 | $3.10 | $31 |
| December 2020 | $3.17 | $31.66 |
| November 2020 | $2.82 | $28.21 |
| October 2020 | $2.27 | $22.72 |
| September 2020 | $2.64 | $26.40 |
| August 2020 | $2.74 | $27.39 |
| July 2020 | $3.03 | $30.30 |
| June 2020 | $2.84 | $28.39 |
| May 2020 | $2.60 | $25.96 |
| April 2020 | $2.29 | $22.90 |
| March 2020 | $2.13 | $21.28 |
| February 2020 | $2.54 | $25.38 |
| January 2020 | $2.80 | $27.96 |
| December 2019 | $2.40 | $24.02 |
| November 2019 | $2.13 | $21.30 |
| October 2019 | $2.07 | $20.68 |
| September 2019 | $1.92 | $19.20 |
| August 2019 | $1.89 | $18.90 |
| July 2019 | $1.83 | $18.31 |
| June 2019 | $1.94 | $19.35 |
| May 2019 | $1.90 | $19 |
| April 2019 | $2.24 | $22.42 |
| March 2019 | $2.11 | $21.13 |
| February 2019 | $1.91 | $19.12 |
| January 2019 | $1.51 | $15.10 |
| December 2018 | $1.38 | $13.80 |
| November 2018 | $1.49 | $14.90 |
| October 2018 | $1.31 | $13.10 |
| September 2018 | $2.06 | $20.61 |
| August 2018 | $2.05 | $20.51 |
| July 2018 | $2.21 | $22.10 |
| June 2018 | $2.36 | $23.65 |
| May 2018 | $2.41 | $24.10 |
| April 2018 | $1.77 | $17.70 |
| March 2018 | $1.70 | $17 |
| February 2018 | $1.81 | $18.10 |
| January 2018 | $2.28 | $22.82 |
| December 2017 | $2.09 | $20.92 |
| November 2017 | $2.20 | $22.05 |
| October 2017 | $1.99 | $19.90 |
| September 2017 | $2.21 | $22.10 |
| August 2017 | $2.66 | $26.62 |
| July 2017 | $2.68 | $26.85 |
| June 2017 | $2.46 | $24.65 |
| May 2017 | $2.46 | $24.60 |
| April 2017 | $2.44 | $24.40 |
| March 2017 | $2.54 | $25.35 |
| February 2017 | $2.60 | $26 |
| January 2017 | $2.64 | $26.45 |
| December 2016 | $2.80 | $28.05 |
| November 2016 | $2.74 | $27.35 |
| October 2016 | $2.37 | $23.70 |
| September 2016 | $2.34 | $23.37 |
| August 2016 | $2.16 | $21.63 |
| July 2016 | $2.16 | $21.55 |
| June 2016 | $2.48 | $24.85 |
| May 2016 | $2.62 | $26.24 |
| April 2016 | $2.69 | $26.91 |
| March 2016 | $3.41 | $34.08 |
| February 2016 | $3.25 | $32.47 |
| January 2016 | $2.98 | $29.78 |
| December 2015 | $2.45 | $24.51 |
| November 2015 | $2.46 | $24.56 |
| October 2015 | $2.82 | $28.21 |
| September 2015 | $2.73 | $27.26 |
| August 2015 | $2.74 | $27.35 |
| July 2015 | $2.67 | $26.67 |
| June 2015 | $2.96 | $29.58 |
| May 2015 | $3.35 | $33.46 |
| April 2015 | $2.88 | $28.77 |
| March 2015 | $3.32 | $33.21 |
| February 2015 | $4.02 | $40.18 |
| January 2015 | $3.66 | $36.57 |
| December 2014 | $3.49 | $34.88 |
| November 2014 | $3.33 | $33.28 |
| October 2014 | $3.20 | $31.96 |
| September 2014 | $2.94 | $29.42 |
| August 2014 | $2.45 | $24.49 |
| July 2014 | $2.62 | $26.17 |
| June 2014 | $2.53 | $25.27 |
| May 2014 | $2.15 | $21.50 |
| April 2014 | $2.04 | $20.36 |
| March 2014 | $1.74 | $17.37 |
| February 2014 | $2.02 | $20.19 |
| January 2014 | $2.06 | $20.56 |
| December 2013 | $1.72 | $17.16 |
| November 2013 | $1.59 | $15.88 |
| October 2013 | $1.39 | $13.92 |
| September 2013 | $1.35 | $13.54 |
| August 2013 | $1.28 | $12.84 |
| July 2013 | $1.16 | $11.59 |
| June 2013 | $1.06 | $10.64 |
| May 2013 | $1.03 | $10.31 |
| April 2013 | $0.96 | $9.62 |
| March 2013 | $1.13 | $11.29 |
| February 2013 | $1.17 | $11.70 |
| January 2013 | $1.24 | $12.38 |
| December 2012 | $1.02 | $10.20 |
| November 2012 | $0.93 | $9.33 |
| October 2012 | $0.79 | $7.90 |
| September 2012 | $1.20 | $12.03 |
| August 2012 | $1.23 | $12.33 |
| July 2012 | $1.24 | $12.41 |
| June 2012 | $1.59 | $15.86 |
| May 2012 | $1.59 | $15.94 |
| April 2012 | $1.76 | $17.65 |
| March 2012 | $1.75 | $17.46 |
| February 2012 | $1.65 | $16.54 |
| January 2012 | $1.69 | $16.87 |
| December 2011 | $1.57 | $15.68 |
| November 2011 | $1.36 | $13.59 |
| October 2011 | $1.60 | $16 |
| September 2011 | $1.25 | $12.53 |
| August 2011 | $1.37 | $13.72 |
| July 2011 | $1.41 | $14.09 |
| June 2011 | $1.61 | $16.09 |
| May 2011 | $1.68 | $16.78 |
| April 2011 | $1.71 | $17.06 |
| March 2011 | $1.60 | $16.04 |
| February 2011 | $1.50 | $14.95 |
| January 2011 | $1.41 | $14.08 |
| December 2010 | $1.15 | $11.54 |
| November 2010 | $1.03 | $10.30 |
| October 2010 | $1.11 | $11.12 |
| September 2010 | $1.04 | $10.39 |
| August 2010 | $0.90 | $9.04 |
| July 2010 | $1.44 | $14.44 |
| June 2010 | $1.35 | $13.50 |
| May 2010 | $1.38 | $13.75 |
| April 2010 | $1.42 | $14.18 |
| March 2010 | $1.73 | $17.28 |
| February 2010 | $1.50 | $15.01 |
| January 2010 | $1.24 | $12.39 |
| December 2009 | $1.11 | $11.12 |
| November 2009 | $0.97 | $9.74 |
| October 2009 | $0.81 | $8.06 |
| September 2009 | $0.85 | $8.46 |
| August 2009 | $0.80 | $7.97 |
| July 2009 | $0.79 | $7.94 |
| June 2009 | $0.77 | $7.66 |
| May 2009 | $0.67 | $6.70 |
| April 2009 | $0.52 | $5.22 |
| March 2009 | $0.49 | $4.92 |
| February 2009 | $0.45 | $4.53 |
| January 2009 | $0.53 | $5.27 |
| December 2008 | $0.63 | $6.33 |
| November 2008 | $0.52 | $5.21 |
| October 2008 | $0.63 | $6.28 |
| September 2008 | $0.90 | $9.01 |
| August 2008 | $1 | $9.97 |
| July 2008 | $0.79 | $7.91 |
| June 2008 | $0.74 | $7.38 |
| May 2008 | $0.72 | $7.18 |
| April 2008 | $0.75 | $7.46 |
| March 2008 | $0.84 | $8.35 |
| February 2008 | $0.90 | $8.98 |
| January 2008 | $0.95 | $9.52 |
| December 2007 | $0.77 | $7.67 |
| November 2007 | $0.83 | $8.26 |
| October 2007 | $1 | $10.05 |
| September 2007 | $0.98 | $9.76 |
| August 2007 | $0.83 | $8.34 |
| July 2007 | $0.90 | $8.95 |
| June 2007 | $1 | $10.01 |
| May 2007 | $1.01 | $10.06 |
| April 2007 | $1.04 | $10.41 |
| March 2007 | $0.90 | $8.99 |
SMCI
Price: $30.10
52 week price:
Earnings Per Share: 1.90 USD
P/E Ratio: 18.62
Exchange: NMS
Sector: Technology
Industry: Computer Hardware
Country: United States
Volume: 904400
Ebitda: 31.7 millionMarket Capitalization: 16.9 billion