NASDAQ, SMCI End of Day and Historical Stock Data [Super Micro Computer]

SMCI

Super Micro Computer

06/04/25 14:19

LAST: 43.78	CHANGE: 0.59	OPEN: 43.93	HIGH: 44.72	ASK: 20.25	VOLUME: 24,036,011
LAST: 43.78	CHANGE(%): 1.37	PREV: 43.19	LOW: 42.92	BID: 8.50	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
06/04/25	43.93	44.72	42.92	43.78	24,036,011
06/03/25	41.33	43.90	41.13	43.19	41,728,700
06/02/25	39.65	41.24	39.51	41.20	25,940,300
05/30/25	40.71	40.93	39.05	40.02	34,887,500
05/29/25	43.17	43.97	41.04	41.15	36,003,300
05/28/25	41.93	42.94	40.95	41.96	39,332,900
05/27/25	41.40	43.09	40.81	41.57	40,092,300
05/26/25	40.09	40.09	40.09	40.09	0
05/23/25	39.77	40.48	39.11	40.09	37,900,600
05/22/25	41.69	42.44	41.18	41.32	30,515,000

COMPANY PROFILE

NASDAQ, SMCI - Super Micro Computer

We design, develop, manufacture and sell application optimized, high performance server solutions based on an innovative, modular and open-standard x86 architecture. Our solutions include a range of complete server systems as well as components. We offer our clients a high degree of flexibility and customization by providing what we believe to be the industry?s broadest array of server components, which are interoperable and can be configured to create complete server systems. Our server systems and components are architected to provide high levels of reliability, quality and scalability, thereby enabling benefits in the areas of performance, thermal management, power efficiency and total cost of ownership. We base our solutions on open standard components, such as processors from Intel and AMD and our solutions can run on the Linux and Windows operating systems. ...

Read SEC Filing on NASDAQ.com »

FUNDAMENTALS

Sector:	Technology
Industry:	Computer Manufacturing
P/E Ratio:	15.28
PEG Ratio:	0.73
EPS:	1.34
DivYield:	N/A
PtB:	1.324
PtS:	0.419
EBITDA:	117.80M
Shares:	48.80M
Market Cap:	2.14B
52wk range:	17.25 - 1,014.02

SYMBOL HISTORY

Purchase End of Day Historical Data
for this symbol from Mar 29, 2007

Purchase Intraday Historical Data
for this symbol from Jan 01, 2008

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:
Period:
	Zip file

Symbol:
Start Date:

End Date:

OPTIONS DATA DOWNLOAD

Download US Equity option chain data.

Options:

Format:
	Zip file

Root:

Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:
Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

Add to Watchlist

GLOBAL INDICES

Code	Last	Change
COMP	19,399	156	0.81
DJI	42,520	214	0.51
SP500	5,970	34	0.58
DAX	24,092	161	0.67
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,783	0	0.00
BDI	1,200	49	4.26
HSI	23,512	355	1.53