Super Micro Computer Stock Price History
| SMCI Stock | USD 32.33 1.69 4.97% |
Below is the normalized historical share price chart for Super Micro Computer extending back to March 29, 2007. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Super Micro stands at 32.33, as last reported on the 14th of December 2025, with the highest price reaching 34.60 and the lowest price hitting 32.23 during the day.
If you're considering investing in Super Stock, it is important to understand the factors that can impact its price. Super Micro Computer owns Efficiency Ratio (i.e., Sharpe Ratio) of -0.12, which indicates the firm had a -0.12 % return per unit of risk over the last 3 months. Super Micro Computer exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please validate Super Micro's Coefficient Of Variation of (987.35), risk adjusted performance of (0.06), and Variance of 14.83 to confirm the risk estimate we provide. As of now, Super Micro's Common Stock is increasing as compared to previous years. The Super Micro's current Common Stock Total Equity is estimated to increase to about 650.1 M, while Common Stock Shares Outstanding is projected to decrease to under 483.8 M. . As of now, Super Micro's Price To Operating Cash Flows Ratio is decreasing as compared to previous years. The Super Micro's current Price To Free Cash Flows Ratio is estimated to increase to 19.94, while Price To Sales Ratio is projected to decrease to 0.69. Super Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 29th of March 2007 | 200 Day MA 42.91 | 50 Day MA 43.6984 | Beta 1.516 |
Sharpe Ratio = -0.1154
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | SMCI |
Based on monthly moving average Super Micro is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Super Micro by adding Super Micro to a well-diversified portfolio.
Price Book 3.1133 | Enterprise Value Ebitda 19.8211 | Price Sales 0.9168 | Shares Float 497.1 M | Wall Street Target Price 48.5294 |
Super Micro Stock Price History Chart
There are several ways to analyze Super Stock price data. The simplest method is using a basic Super candlestick price chart, which shows Super Micro price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | October 8, 2025 | 58.68 |
| Lowest Price | November 20, 2025 | 31.56 |
Super Micro December 14, 2025 Stock Price Synopsis
Various analyses of Super Micro's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Super Stock. It can be used to describe the percentage change in the price of Super Micro from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Super Stock.| Super Micro Price Rate Of Daily Change | 0.95 | |
| Super Micro Price Action Indicator | (1.93) | |
| Super Micro Price Daily Balance Of Power | (0.71) |
Super Micro December 14, 2025 Stock Price Analysis
Super Stock Price History Data
The price series of Super Micro for the period between Mon, Sep 15, 2025 and Sun, Dec 14, 2025 has a statistical range of 27.12 with a coefficient of variation of 18.79. The price distribution for the period has arithmetic mean of 44.12. The median price for the last 90 days is 45.82. The company completed stock split (10:1) on 1st of October 2024.| Open | High | Low | Close | Volume | ||
12/14/2025 | 33.74 | 34.60 | 32.23 | 32.33 | ||
12/12/2025 | 33.74 | 34.60 | 32.23 | 32.33 | 22,365,787 | |
| 12/11/2025 | 34.15 | 34.16 | 32.91 | 34.02 | 23,178,869 | |
| 12/10/2025 | 34.97 | 35.13 | 34.18 | 34.90 | 17,571,509 | |
| 12/09/2025 | 35.47 | 35.50 | 34.58 | 35.02 | 17,512,949 | |
| 12/08/2025 | 35.15 | 35.88 | 34.72 | 35.37 | 21,214,237 | |
| 12/05/2025 | 33.85 | 34.79 | 33.45 | 34.69 | 19,380,601 | |
| 12/04/2025 | 33.50 | 34.41 | 33.08 | 34.23 | 17,134,607 | |
12/03/2025 | 33.00 | 33.71 | 32.67 | 33.68 | 16,195,449 | |
12/02/2025 | 33.59 | 34.33 | 32.89 | 32.92 | 19,434,000 | |
12/01/2025 | 33.37 | 33.95 | 32.57 | 33.41 | 20,881,148 | |
| 11/28/2025 | 33.33 | 33.86 | 32.88 | 33.85 | 10,755,849 | |
11/26/2025 | 33.19 | 33.42 | 32.45 | 32.83 | 21,598,606 | |
11/25/2025 | 32.16 | 32.63 | 31.17 | 32.48 | 22,150,361 | |
11/24/2025 | 32.39 | 33.54 | 31.98 | 33.32 | 27,801,790 | |
11/21/2025 | 32.14 | 32.57 | 31.03 | 32.19 | 28,275,740 | |
11/20/2025 | 35.53 | 35.54 | 31.45 | 31.56 | 37,624,207 | |
11/19/2025 | 34.55 | 34.97 | 33.20 | 33.73 | 28,892,789 | |
| 11/18/2025 | 34.31 | 35.78 | 33.55 | 34.90 | 27,969,688 | |
11/17/2025 | 35.58 | 35.82 | 33.64 | 34.10 | 32,689,529 | |
11/14/2025 | 34.24 | 37.35 | 33.69 | 36.42 | 37,244,659 | |
11/13/2025 | 37.76 | 37.80 | 34.78 | 35.09 | 37,391,046 | |
11/12/2025 | 39.19 | 39.45 | 37.57 | 37.91 | 24,623,077 | |
11/11/2025 | 39.99 | 39.99 | 38.58 | 38.82 | 21,642,209 | |
11/10/2025 | 41.46 | 41.63 | 39.90 | 40.19 | 26,295,326 | |
11/07/2025 | 39.85 | 40.09 | 38.14 | 39.76 | 32,908,370 | |
11/06/2025 | 42.50 | 42.82 | 40.30 | 40.34 | 31,988,349 | |
11/05/2025 | 44.98 | 46.34 | 42.02 | 42.03 | 61,149,925 | |
11/04/2025 | 48.63 | 49.43 | 46.86 | 47.40 | 37,560,448 | |
11/03/2025 | 52.87 | 53.01 | 50.55 | 50.75 | 23,747,999 | |
10/31/2025 | 51.39 | 52.99 | 50.80 | 51.96 | 19,788,093 | |
10/30/2025 | 51.90 | 52.32 | 50.33 | 50.37 | 17,676,633 | |
10/29/2025 | 53.80 | 54.08 | 51.56 | 52.69 | 24,948,550 | |
10/28/2025 | 51.67 | 54.03 | 51.37 | 52.36 | 27,992,098 | |
10/27/2025 | 49.72 | 51.63 | 49.72 | 51.57 | 27,340,717 | |
10/24/2025 | 48.88 | 49.64 | 48.21 | 48.29 | 25,152,415 | |
10/23/2025 | 51.73 | 51.84 | 47.38 | 47.92 | 56,997,667 | |
10/22/2025 | 54.49 | 54.53 | 50.03 | 52.50 | 34,285,598 | |
10/21/2025 | 55.16 | 55.35 | 53.91 | 54.82 | 28,979,106 | |
10/20/2025 | 55.04 | 56.60 | 54.60 | 55.04 | 45,482,244 | |
10/17/2025 | 53.07 | 53.63 | 51.62 | 52.18 | 20,653,894 | |
10/16/2025 | 54.00 | 56.23 | 53.27 | 53.84 | 24,599,482 | |
10/15/2025 | 54.50 | 55.07 | 52.86 | 53.94 | 16,618,247 | |
10/14/2025 | 54.13 | 55.21 | 52.98 | 53.11 | 19,763,771 | |
10/13/2025 | 54.81 | 55.65 | 54.02 | 54.75 | 24,545,227 | |
10/10/2025 | 58.24 | 58.51 | 52.56 | 52.86 | 44,828,115 | |
10/09/2025 | 57.63 | 58.78 | 57.26 | 57.98 | 29,752,326 | |
10/08/2025 | 55.27 | 58.69 | 54.58 | 58.68 | 45,054,349 | |
10/07/2025 | 56.26 | 57.48 | 53.60 | 55.07 | 37,843,109 | |
10/06/2025 | 54.08 | 56.11 | 53.96 | 54.62 | 40,183,935 | |
10/03/2025 | 52.74 | 53.51 | 50.80 | 51.96 | 32,220,401 | |
10/02/2025 | 52.45 | 52.93 | 51.06 | 52.50 | 32,744,410 | |
10/01/2025 | 47.57 | 52.48 | 47.36 | 52.39 | 48,220,558 | |
09/30/2025 | 46.22 | 48.20 | 46.20 | 47.94 | 32,120,992 | |
09/29/2025 | 46.28 | 47.38 | 45.94 | 46.36 | 25,012,580 | |
09/26/2025 | 45.64 | 45.97 | 44.40 | 45.82 | 22,856,416 | |
09/25/2025 | 45.06 | 47.16 | 44.20 | 46.24 | 24,335,208 | |
09/24/2025 | 47.23 | 48.15 | 46.17 | 46.20 | 24,991,320 | |
09/23/2025 | 47.39 | 47.70 | 45.86 | 46.99 | 27,022,070 | |
09/22/2025 | 45.40 | 48.53 | 45.17 | 46.87 | 39,930,641 | |
09/19/2025 | 46.00 | 46.52 | 45.45 | 45.81 | 28,659,136 |
About Super Micro Stock history
Super Micro investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Super is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Super Micro Computer will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Super Micro stock prices may prove useful in developing a viable investing in Super Micro
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 628.4 M | 483.8 M | |
| Net Income Applicable To Common Shares | 736 M | 772.8 M |
Super Micro Quarterly Net Working Capital |
|
Super Micro Stock Technical Analysis
Super Micro technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Bond Analysis Now
Bond AnalysisEvaluate and analyze corporate bonds as a potential investment for your portfolios. |
| All Next | Launch Module |
Super Micro Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Super Micro's price direction in advance. Along with the technical and fundamental analysis of Super Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Super to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.06) | |||
| Jensen Alpha | (0.52) | |||
| Total Risk Alpha | (0.77) | |||
| Treynor Ratio | (0.23) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Super Stock analysis
When running Super Micro's price analysis, check to measure Super Micro's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Super Micro is operating at the current time. Most of Super Micro's value examination focuses on studying past and present price action to predict the probability of Super Micro's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Super Micro's price. Additionally, you may evaluate how the addition of Super Micro to your portfolios can decrease your overall portfolio volatility.
| Equity Forecasting Use basic forecasting models to generate price predictions and determine price momentum | |
| Portfolio Diagnostics Use generated alerts and portfolio events aggregator to diagnose current holdings | |
| Idea Analyzer Analyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas | |
| Global Markets Map Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes |