Super Micro Computer Stock Price History
| SMCI Stock | USD 42.15 3.05 7.80% |
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 42.15, as last reported on the 21st of March, with the highest price reaching 42.63 and the lowest price hitting 38.91 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 0.0787, which indicates the firm had a 0.0787 % return per unit of risk over the last 3 months. By inspecting Super Micro's technical indicators, you can evaluate if the expected return of 0.58% is justified by implied risk. Please review Super Micro's Coefficient Of Variation of 2421.95, semi deviation of 6.15, and Risk Adjusted Performance of 0.0454 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 474.8 M. . As of now, Super Micro's Price Sales Ratio is increasing as compared to previous years. The Super Micro's current Price Fair Value is estimated to increase to 10.33, while Price Earnings Ratio is projected to decrease to 25.80. 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 49.0549 | 50 Day MA 38.2408 | Beta 1.203 |
Super |
Sharpe Ratio = 0.0787
| 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
| 7.31 actual daily | 65 65% of assets are less volatile |
Expected Return
| 0.58 actual daily | 11 89% of assets have higher returns |
Risk-Adjusted Return
| 0.08 actual daily | 6 94% of assets perform better |
Based on monthly moving average Super Micro is performing at about 6% 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 3.8149 | Enterprise Value Ebitda 14.8078 | Price Sales 1.1146 | Shares Float 508.7 M | Wall Street Target Price 52.3364 |
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 | February 19, 2025 | 60.25 |
| Lowest Price | February 3, 2025 | 26.85 |
Super Micro March 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 | 1.08 | |
| Super Micro Price Action Indicator | 2.90 | |
| Super Micro Price Daily Balance Of Power | 0.82 | |
| Super Micro Accumulation Distribution | 5,621,691 |
Super Micro March 21, 2025 Stock Price Analysis
Super Stock Price History Data
The price series of Super Micro for the period between Sat, Dec 21, 2024 and Fri, Mar 21, 2025 has a statistical range of 33.4 with a coefficient of variation of 20.63. The price distribution for the period has arithmetic mean of 37.0. The median price for the last 90 days is 34.38. The company completed stock split (10:1) on 1st of October 2024.| Open | High | Low | Close | Volume | ||
| 03/21/2025 | 39.26 | 42.63 | 38.91 | 42.15 | 64,422,767 | |
| 03/20/2025 | 39.81 | 40.70 | 38.55 | 39.10 | 43,699,145 | |
| 03/19/2025 | 38.79 | 41.31 | 38.15 | 40.10 | 60,547,174 | |
| 03/18/2025 | 41.07 | 41.23 | 37.85 | 37.90 | 53,259,696 | |
| 03/17/2025 | 42.68 | 43.17 | 40.90 | 41.94 | 40,562,353 | |
| 03/14/2025 | 40.48 | 42.26 | 40.25 | 42.17 | 57,051,525 | |
| 03/13/2025 | 42.13 | 42.97 | 38.90 | 39.08 | 55,900,228 | |
| 03/12/2025 | 43.96 | 44.99 | 41.85 | 42.47 | 92,170,922 | |
| 03/11/2025 | 36.81 | 41.47 | 36.61 | 40.84 | 95,778,266 | |
| 03/10/2025 | 37.80 | 39.45 | 35.99 | 36.90 | 72,851,775 | |
| 03/07/2025 | 36.37 | 38.49 | 35.36 | 38.24 | 59,048,527 | |
| 03/06/2025 | 37.50 | 39.66 | 35.66 | 37.05 | 71,380,870 | |
| 03/05/2025 | 39.35 | 40.90 | 38.23 | 38.90 | 69,735,672 | |
| 03/04/2025 | 35.00 | 40.61 | 34.51 | 39.14 | 108,875,775 | |
| 03/03/2025 | 42.28 | 42.38 | 35.61 | 36.07 | 104,233,145 | |
| 02/28/2025 | 40.23 | 43.49 | 38.88 | 41.46 | 96,057,958 | |
| 02/27/2025 | 49.07 | 50.00 | 42.55 | 42.95 | 121,087,958 | |
| 02/26/2025 | 55.02 | 56.19 | 50.05 | 51.11 | 143,393,054 | |
| 02/25/2025 | 50.12 | 50.67 | 44.00 | 45.54 | 143,605,991 | |
| 02/24/2025 | 53.88 | 56.25 | 50.26 | 51.61 | 83,869,196 | |
| 02/21/2025 | 61.00 | 62.43 | 55.07 | 56.07 | 104,219,116 | |
| 02/20/2025 | 57.21 | 62.47 | 54.30 | 59.27 | 181,555,203 | |
| 02/19/2025 | 59.04 | 66.44 | 55.61 | 60.25 | 337,239,739 | |
| 02/18/2025 | 51.00 | 56.23 | 50.99 | 55.80 | 163,200,094 | |
| 02/14/2025 | 42.94 | 48.18 | 42.85 | 47.91 | 132,451,862 | |
| 02/13/2025 | 39.01 | 43.29 | 37.50 | 42.28 | 110,237,210 | |
| 02/12/2025 | 42.30 | 43.89 | 38.86 | 39.68 | 161,222,387 | |
| 02/11/2025 | 40.59 | 42.39 | 38.42 | 38.61 | 151,151,890 | |
| 02/10/2025 | 38.00 | 42.88 | 37.36 | 42.65 | 134,627,812 | |
| 02/07/2025 | 34.55 | 36.96 | 34.33 | 36.28 | 72,679,921 | |
| 02/06/2025 | 31.97 | 34.45 | 31.85 | 33.84 | 66,116,149 | |
| 02/05/2025 | 31.03 | 33.13 | 29.75 | 31.49 | 83,125,911 | |
| 02/04/2025 | 27.82 | 29.45 | 27.35 | 29.16 | 35,954,609 | |
| 02/03/2025 | 27.20 | 27.61 | 25.71 | 26.85 | 44,755,527 | |
| 01/31/2025 | 28.70 | 30.76 | 28.34 | 28.52 | 38,101,301 | |
| 01/30/2025 | 28.58 | 28.81 | 27.81 | 28.64 | 22,577,141 | |
| 01/29/2025 | 28.32 | 28.51 | 27.61 | 27.80 | 25,802,730 | |
| 01/28/2025 | 29.44 | 29.70 | 27.22 | 28.18 | 35,715,340 | |
| 01/27/2025 | 30.31 | 31.95 | 28.42 | 29.07 | 59,858,801 | |
| 01/24/2025 | 34.00 | 34.70 | 33.06 | 33.27 | 31,728,439 | |
| 01/23/2025 | 33.25 | 33.85 | 32.79 | 33.41 | 21,534,449 | |
| 01/22/2025 | 33.98 | 34.98 | 32.70 | 33.86 | 46,466,180 | |
| 01/21/2025 | 31.38 | 33.49 | 31.11 | 32.45 | 40,097,566 | |
| 01/17/2025 | 31.75 | 31.83 | 30.76 | 30.82 | 24,396,461 | |
| 01/16/2025 | 31.90 | 32.82 | 30.89 | 31.12 | 26,766,811 | |
| 01/15/2025 | 31.38 | 31.71 | 30.48 | 30.99 | 27,416,670 | |
| 01/14/2025 | 31.95 | 32.39 | 30.40 | 30.53 | 21,517,930 | |
| 01/13/2025 | 30.84 | 31.24 | 29.01 | 31.08 | 33,913,129 | |
| 01/10/2025 | 32.30 | 34.08 | 31.71 | 32.60 | 29,754,891 | |
| 01/08/2025 | 33.97 | 33.97 | 31.72 | 32.61 | 25,899,061 | |
| 01/07/2025 | 36.34 | 36.55 | 34.06 | 34.38 | 33,287,840 | |
| 01/06/2025 | 34.95 | 38.50 | 34.92 | 36.45 | 56,472,641 | |
| 01/03/2025 | 30.41 | 33.45 | 30.13 | 33.33 | 34,497,033 | |
| 01/02/2025 | 30.97 | 31.39 | 29.90 | 30.05 | 24,396,490 | |
| 12/31/2024 | 30.87 | 31.39 | 29.95 | 30.48 | 26,546,711 | |
| 12/30/2024 | 31.28 | 31.49 | 30.12 | 30.68 | 32,119,850 | |
| 12/27/2024 | 33.25 | 33.56 | 31.64 | 31.98 | 32,070,600 | |
| 12/26/2024 | 35.09 | 35.41 | 33.00 | 33.74 | 28,221,561 | |
| 12/24/2024 | 32.30 | 35.50 | 32.19 | 34.33 | 41,339,738 | |
| 12/23/2024 | 31.82 | 32.59 | 31.58 | 32.40 | 26,032,260 | |
| 12/20/2024 | 30.95 | 33.47 | 30.51 | 31.59 | 85,656,305 |
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 | 692.5 M | 474.8 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 Portfolio Comparator Now
Portfolio ComparatorCompare the composition, asset allocations and performance of any two portfolios in your account |
| 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 | 0.0454 | |||
| Jensen Alpha | 0.3765 | |||
| Total Risk Alpha | 0.8641 | |||
| Sortino Ratio | 0.0569 | |||
| Treynor Ratio | 0.2216 |
| 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.
| Stocks Directory Find actively traded stocks across global markets | |
| Theme Ratings Determine theme ratings based on digital equity recommendations. Macroaxis theme ratings are based on combination of fundamental analysis and risk-adjusted market performance | |
| Equity Valuation Check real value of public entities based on technical and fundamental data | |
| Idea Optimizer Use advanced portfolio builder with pre-computed micro ideas to build optimal portfolio | |
| ETF Categories List of ETF categories grouped based on various criteria, such as the investment strategy or type of investments | |
| Portfolio Manager State of the art Portfolio Manager to monitor and improve performance of your invested capital | |
| Idea Analyzer Analyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas | |
| Portfolio Volatility Check portfolio volatility and analyze historical return density to properly model market risk | |
| Equity Search Search for actively traded equities including funds and ETFs from over 30 global markets |