Super Micro Computer Stock Price History
| SMCI Stock | USD 42.61 0.63 1.46% |
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 42.61, as last reported on the 21st of August, with the highest price reaching 43.47 and the lowest price hitting 41.31 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 appears to be not too volatile, given 3 months investment horizon. Super Micro Computer owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.0452, which indicates the firm had a 0.0452 % return per unit of risk over the last 3 months. We have found twenty-three technical indicators for Super Micro Computer, which you can use to evaluate the volatility of the company. Please review Super Micro's Variance of 18.54, coefficient of variation of (16,333), and Risk Adjusted Performance of 0.0041 to confirm if our risk estimates are consistent with your expectations. 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 39.0073 | 50 Day MA 48.8838 | Beta 1.456 |
Sharpe Ratio = 0.0452
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | SMCI | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 4.39 actual daily | 39 61% of assets are more volatile |
Expected Return
| 0.2 actual daily | 4 96% of assets have higher returns |
Risk-Adjusted Return
| 0.05 actual daily | 3 97% of assets perform better |
Based on monthly moving average Super Micro is performing at about 3% of its full potential. 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 it to a well-diversified portfolio.
Price Book 4.0952 | Enterprise Value Ebitda 19.0957 | Price Sales 1.1745 | Shares Float 484.6 M | Wall Street Target Price 50.0625 |
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 | July 30, 2025 | 60.71 |
| Lowest Price | May 30, 2025 | 40.02 |
Super Micro August 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 | 0.99 | |
| Super Micro Price Action Indicator | (0.10) | |
| Super Micro Price Daily Balance Of Power | (0.29) | |
| Super Micro Accumulation Distribution | 1,562,677 |
Super Micro August 21, 2025 Stock Price Analysis
Super Stock Price History Data
The price series of Super Micro for the period between Fri, May 23, 2025 and Thu, Aug 21, 2025 has a statistical range of 20.69 with a coefficient of variation of 11.45. The price distribution for the period has arithmetic mean of 47.26. The median price for the last 90 days is 46.15. The company completed stock split (10:1) on 1st of October 2024.| Open | High | Low | Close | Volume | ||
08/20/2025 | 43.30 | 43.47 | 41.31 | 42.61 | 31,448,867 | |
| 08/19/2025 | 45.85 | 45.85 | 43.17 | 43.24 | 30,193,921 | |
| 08/18/2025 | 45.28 | 46.64 | 45.18 | 45.86 | 22,559,887 | |
| 08/15/2025 | 45.26 | 45.57 | 44.16 | 45.37 | 27,378,959 | |
08/14/2025 | 45.35 | 45.67 | 44.67 | 45.49 | 22,876,884 | |
| 08/13/2025 | 46.43 | 46.64 | 45.56 | 46.07 | 25,968,448 | |
| 08/12/2025 | 45.67 | 46.60 | 44.80 | 46.43 | 30,328,823 | |
08/11/2025 | 45.08 | 46.48 | 44.98 | 45.20 | 31,865,891 | |
08/08/2025 | 46.91 | 47.37 | 44.53 | 44.60 | 43,659,641 | |
| 08/07/2025 | 47.15 | 48.82 | 46.57 | 46.67 | 43,942,160 | |
08/06/2025 | 47.33 | 48.13 | 44.83 | 46.79 | 114,953,299 | |
08/05/2025 | 58.81 | 59.40 | 56.79 | 57.26 | 48,679,623 | |
08/04/2025 | 58.16 | 59.19 | 57.62 | 58.23 | 32,615,278 | |
| 08/01/2025 | 57.11 | 58.05 | 55.07 | 56.64 | 40,788,179 | |
07/31/2025 | 62.11 | 62.36 | 58.46 | 58.97 | 46,462,802 | |
07/30/2025 | 59.56 | 62.28 | 59.02 | 60.71 | 52,827,870 | |
07/29/2025 | 59.73 | 61.48 | 58.15 | 58.63 | 57,338,098 | |
07/28/2025 | 55.81 | 60.08 | 55.30 | 60.05 | 72,362,526 | |
07/25/2025 | 52.15 | 54.52 | 51.62 | 54.47 | 34,228,509 | |
07/24/2025 | 51.82 | 53.35 | 51.33 | 52.52 | 37,636,764 | |
07/23/2025 | 50.70 | 52.16 | 50.58 | 51.70 | 25,158,327 | |
07/22/2025 | 51.84 | 51.86 | 48.85 | 49.86 | 31,697,941 | |
07/21/2025 | 52.69 | 53.98 | 51.40 | 51.50 | 38,075,459 | |
07/18/2025 | 53.33 | 53.87 | 51.27 | 51.77 | 31,842,399 | |
07/17/2025 | 53.51 | 54.15 | 52.61 | 52.75 | 31,461,563 | |
07/16/2025 | 53.05 | 53.29 | 51.42 | 53.22 | 30,066,061 | |
07/15/2025 | 51.87 | 54.20 | 51.53 | 53.17 | 61,894,096 | |
07/14/2025 | 49.24 | 50.66 | 48.78 | 49.73 | 25,570,386 | |
07/11/2025 | 49.76 | 50.26 | 49.08 | 49.24 | 24,820,857 | |
07/10/2025 | 50.80 | 51.70 | 49.68 | 50.36 | 33,206,219 | |
07/09/2025 | 48.75 | 50.20 | 48.37 | 50.02 | 34,972,651 | |
07/08/2025 | 47.44 | 49.26 | 47.36 | 49.11 | 28,917,264 | |
07/07/2025 | 48.23 | 48.35 | 46.22 | 47.11 | 33,006,691 | |
07/03/2025 | 49.23 | 49.63 | 48.42 | 48.56 | 18,665,575 | |
07/02/2025 | 47.19 | 48.88 | 47.07 | 48.74 | 27,631,508 | |
07/01/2025 | 48.24 | 48.67 | 46.37 | 47.20 | 42,181,312 | |
06/30/2025 | 48.70 | 50.55 | 48.23 | 49.01 | 49,161,011 | |
06/27/2025 | 49.48 | 49.97 | 46.86 | 47.58 | 53,693,589 | |
06/26/2025 | 47.06 | 49.52 | 46.07 | 49.27 | 72,178,336 | |
06/25/2025 | 43.34 | 46.93 | 43.12 | 46.61 | 86,215,745 | |
06/24/2025 | 41.39 | 43.15 | 41.06 | 42.84 | 57,854,705 | |
06/23/2025 | 43.49 | 43.60 | 40.78 | 40.89 | 68,044,788 | |
06/20/2025 | 45.70 | 46.18 | 44.14 | 45.32 | 51,588,528 | |
06/18/2025 | 43.07 | 45.67 | 42.79 | 44.47 | 40,556,334 | |
06/17/2025 | 43.24 | 44.22 | 42.91 | 43.11 | 20,761,020 | |
06/16/2025 | 42.28 | 44.42 | 42.07 | 43.69 | 33,692,129 | |
06/13/2025 | 42.03 | 42.47 | 40.74 | 41.56 | 36,436,572 | |
06/12/2025 | 42.65 | 44.08 | 42.32 | 43.36 | 24,615,176 | |
06/11/2025 | 43.65 | 44.55 | 42.78 | 43.21 | 33,885,840 | |
06/10/2025 | 43.19 | 43.65 | 42.34 | 42.91 | 21,494,939 | |
06/09/2025 | 42.24 | 43.37 | 41.88 | 43.12 | 27,333,850 | |
06/06/2025 | 42.04 | 42.42 | 41.39 | 41.55 | 25,375,015 | |
06/05/2025 | 43.59 | 44.18 | 40.34 | 40.77 | 40,701,848 | |
06/04/2025 | 43.93 | 44.72 | 42.88 | 44.13 | 31,067,011 | |
06/03/2025 | 41.33 | 43.90 | 41.13 | 43.19 | 41,622,792 | |
06/02/2025 | 39.65 | 41.24 | 39.51 | 41.20 | 25,867,036 | |
05/30/2025 | 40.71 | 40.93 | 39.05 | 40.02 | 34,839,237 | |
05/29/2025 | 43.17 | 43.97 | 41.04 | 41.15 | 36,005,078 | |
05/28/2025 | 41.93 | 42.94 | 40.95 | 41.96 | 38,870,167 | |
05/27/2025 | 41.41 | 43.09 | 40.81 | 41.57 | 39,929,097 | |
05/23/2025 | 39.78 | 40.48 | 39.11 | 40.09 | 37,811,860 |
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 Companies Directory Now
Companies DirectoryEvaluate performance of over 100,000 Stocks, Funds, and ETFs against different fundamentals |
| 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 | 0.0041 | |||
| Jensen Alpha | (0.11) | |||
| Total Risk Alpha | (0.47) | |||
| Treynor Ratio | (0.04) |
| 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 Analysis Research over 250,000 global equities including funds, stocks and ETFs to find investment opportunities | |
| Global Markets Map Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes | |
| Technical Analysis Check basic technical indicators and analysis based on most latest market data | |
| Idea Breakdown Analyze constituents of all Macroaxis ideas. Macroaxis investment ideas are predefined, sector-focused investing themes | |
| Portfolio Diagnostics Use generated alerts and portfolio events aggregator to diagnose current holdings | |
| Investing Opportunities Build portfolios using our predefined set of ideas and optimize them against your investing preferences | |
| Instant Ratings Determine any equity ratings based on digital recommendations. Macroaxis instant equity ratings are based on combination of fundamental analysis and risk-adjusted market performance | |
| Commodity Channel Use Commodity Channel Index to analyze current equity momentum | |
| Portfolio Optimization Compute new portfolio that will generate highest expected return given your specified tolerance for risk |