Super Micro Computer Stock Price History
| SMCI Stock | USD 31.56 2.17 6.43% |
If you're considering investing in Super Stock, it is important to understand the factors that can impact its price. As of today, the current price of Super Micro stands at 31.56, as last reported on the 21st of November, with the highest price reaching 35.54 and the lowest price hitting 31.45 during the day. Super Micro Computer owns Efficiency Ratio (i.e., Sharpe Ratio) of -0.11, which indicates the firm had a -0.11 % return per unit of risk over the last 3 months. Super Micro Computer exposes twenty-two different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please validate Super Micro's Coefficient Of Variation of (929.83), variance of 16.18, and Risk Adjusted Performance of (0.07) to confirm the risk estimate we provide. Super Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
Sharpe Ratio = -0.1132
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | SMCI |
Estimated Market Risk
| 3.97 actual daily | 35 65% of assets are more volatile |
Expected Return
| -0.45 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.11 actual daily | 0 Most of other assets perform better |
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.
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 November 21, 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 | 0.94 | |
| Super Micro Price Action Indicator | (3.02) | |
| Super Micro Price Daily Balance Of Power | (0.53) | |
| Super Micro Accumulation Distribution | 4,329,854 |
Super Micro November 21, 2025 Stock Price Analysis
Super Stock Price History Data
The price series of Super Micro for the period between Sat, Aug 23, 2025 and Fri, Nov 21, 2025 has a statistical range of 27.12 with a coefficient of variation of 14.1. The price distribution for the period has arithmetic mean of 46.19. The median price for the last 90 days is 45.94. The company completed stock split (10:1) on 1st of October 2024.| Open | High | Low | Close | Volume | ||
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 | |
09/18/2025 | 45.42 | 46.33 | 44.54 | 45.94 | 26,263,002 | |
09/17/2025 | 44.60 | 45.40 | 43.69 | 44.90 | 22,483,743 | |
09/16/2025 | 45.55 | 45.82 | 44.50 | 44.91 | 18,139,180 | |
09/15/2025 | 45.23 | 45.77 | 44.20 | 45.38 | 22,403,544 | |
09/12/2025 | 46.56 | 47.00 | 44.63 | 45.00 | 38,085,117 | |
09/11/2025 | 44.29 | 44.51 | 43.46 | 43.95 | 24,185,142 | |
09/10/2025 | 44.00 | 45.57 | 43.33 | 43.91 | 40,842,517 | |
09/09/2025 | 40.24 | 43.00 | 40.17 | 42.92 | 37,320,686 | |
09/08/2025 | 40.90 | 41.12 | 39.89 | 40.04 | 19,033,320 | |
09/05/2025 | 40.99 | 41.18 | 39.74 | 40.41 | 21,771,670 | |
09/04/2025 | 40.28 | 40.80 | 39.75 | 40.70 | 22,461,902 | |
09/03/2025 | 40.90 | 40.98 | 39.77 | 40.10 | 20,417,607 | |
09/02/2025 | 40.03 | 40.86 | 39.56 | 40.78 | 29,882,996 | |
08/29/2025 | 42.80 | 42.86 | 41.44 | 41.54 | 36,804,832 | |
08/28/2025 | 44.82 | 45.34 | 43.91 | 43.97 | 22,012,060 | |
08/27/2025 | 44.37 | 45.01 | 43.87 | 44.76 | 18,925,090 |
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
Super Micro Computer, Inc., together with its subsidiaries, develops and manufactures high-performance server and storage solutions based on modular and open architecture. Super Micro Computer, Inc. was incorporated in 1993 and is headquartered in San Jose, California. Super Micro operates under Computer Hardware classification in the United States and is traded on NASDAQ Exchange. It employs 4607 people.
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 Portfolio Volatility Now
Portfolio VolatilityCheck portfolio volatility and analyze historical return density to properly model market risk |
| 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 | (0.07) | |||
| Jensen Alpha | (0.48) | |||
| Total Risk Alpha | (0.56) | |||
| Treynor Ratio | (0.25) |
| 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.
| Portfolio Optimization Compute new portfolio that will generate highest expected return given your specified tolerance for risk | |
| Content Syndication Quickly integrate customizable finance content to your own investment portal | |
| Portfolio Volatility Check portfolio volatility and analyze historical return density to properly model market risk | |
| Stocks Directory Find actively traded stocks across global markets | |
| Fundamental Analysis View fundamental data based on most recent published financial statements | |
| Crypto Correlations Use cryptocurrency correlation module to diversify your cryptocurrency portfolio across multiple coins | |
| ETFs Find actively traded Exchange Traded Funds (ETF) from around the world | |
| Companies Directory Evaluate performance of over 100,000 Stocks, Funds, and ETFs against different fundamentals | |
| Volatility Analysis Get historical volatility and risk analysis based on latest market data |