Super Micro Computer, Inc. SMCI
NASDAQ · United States · Electronic Technology
$41.07+0.05 (+0.12%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $41.07 | +0.12% | $42.17 | $42.68 | $40.47 | 31.81M |
| 2026-09-29 | $41.02 | -1.82% | $42.60 | $42.69 | $40.86 | 25.27M |
| 2026-09-28 | $41.78 | -3.42% | $42.75 | $43.06 | $40.96 | 29.49M |
| 2026-09-25 | $43.26 | +4.22% | $42.00 | $43.76 | $41.90 | 49.32M |
| 2026-09-24 | $41.51 | +0.17% | $40.44 | $42.28 | $39.85 | 34.89M |
| 2026-09-23 | $41.44 | -0.24% | $42.27 | $42.70 | $40.79 | 40.87M |
| 2026-09-22 | $41.54 | +0.83% | $41.26 | $41.74 | $40.45 | 30.25M |
| 2026-09-21 | $41.20 | +5.40% | $40.63 | $41.72 | $40.00 | 48.22M |
| 2026-09-18 | $39.09 | -3.12% | $40.20 | $40.41 | $38.32 | 48.08M |
| 2026-09-17 | $40.35 | +9.50% | $38.04 | $41.01 | $37.82 | 62.52M |
| 2026-09-16 | $36.85 | +3.40% | $35.95 | $37.12 | $35.36 | 31.39M |
| 2026-09-15 | $35.64 | -2.99% | $36.74 | $37.55 | $35.57 | 26.73M |
| 2026-09-14 | $36.74 | -8.38% | $37.43 | $38.10 | $36.38 | 39.89M |
| 2026-09-11 | $40.10 | +7.28% | $37.76 | $40.45 | $37.56 | 46.49M |
| 2026-09-10 | $37.38 | -3.98% | $37.91 | $39.26 | $37.37 | 26.77M |
| 2026-09-09 | $38.93 | -3.30% | $40.01 | $40.18 | $38.84 | 31.20M |
| 2026-09-08 | $40.26 | +1.69% | $39.67 | $41.53 | $39.67 | 42.40M |
| 2026-09-04 | $39.59 | +4.54% | $38.16 | $40.91 | $37.92 | 53.63M |
| 2026-09-03 | $37.87 | +2.35% | $36.50 | $38.22 | $35.75 | 34.44M |
| 2026-09-02 | $37.00 | +0.79% | $37.65 | $37.88 | $35.63 | 33.26M |
| 2026-09-01 | $36.71 | -1.53% | $36.43 | $37.15 | $35.72 | 26.86M |
| 2026-08-31 | $37.28 | +0.54% | $36.54 | $37.59 | $36.12 | 22.92M |
| 2026-08-28 | $37.08 | -3.59% | $38.02 | $38.97 | $36.87 | 29.13M |
| 2026-08-27 | $38.46 | +2.86% | $38.69 | $39.47 | $37.48 | 41.66M |
| 2026-08-26 | $37.39 | -2.78% | $38.03 | $38.27 | $37.23 | 33.72M |
| 2026-08-25 | $38.46 | +9.35% | $36.13 | $38.60 | $36.01 | 48.11M |
| 2026-08-24 | $35.17 | -5.56% | $36.49 | $36.70 | $34.09 | 39.93M |
| 2026-08-21 | $37.24 | +2.03% | $37.16 | $37.67 | $36.42 | 36.47M |
| 2026-08-20 | $36.50 | -0.22% | $36.90 | $38.74 | $35.58 | 51.29M |
| 2026-08-19 | $36.58 | -2.22% | $37.15 | $37.69 | $35.72 | 35.47M |
| 2026-08-18 | $37.41 | -2.27% | $37.10 | $38.16 | $36.22 | 52.26M |
| 2026-08-17 | $38.28 | -3.92% | $39.31 | $39.51 | $37.68 | 55.47M |
| 2026-08-14 | $39.84 | +1.74% | $39.16 | $40.60 | $38.73 | 61.99M |
| 2026-08-13 | $39.16 | +4.12% | $38.28 | $42.31 | $38.20 | 122.78M |
| 2026-08-12 | $37.61 | +19.02% | $34.99 | $38.15 | $33.94 | 165.74M |
| 2026-08-11 | $31.60 | +0.45% | $32.02 | $32.36 | $30.92 | 95.52M |
| 2026-08-10 | $31.46 | +1.06% | $32.00 | $33.39 | $31.43 | 56.32M |
| 2026-08-07 | $31.13 | +5.96% | $29.94 | $31.34 | $29.68 | 32.38M |
| 2026-08-06 | $29.38 | -3.10% | $30.00 | $30.94 | $29.33 | 26.70M |
| 2026-08-05 | $30.32 | -4.32% | $31.71 | $31.78 | $30.29 | 35.61M |
| 2026-08-04 | $31.69 | +10.65% | $29.65 | $31.84 | $29.07 | 56.40M |
| 2026-08-03 | $28.64 | +0.85% | $28.00 | $28.93 | $27.44 | 24.01M |
| 2026-07-31 | $28.40 | +2.42% | $28.65 | $29.30 | $27.21 | 34.96M |
| 2026-07-30 | $27.73 | +7.90% | $26.84 | $28.17 | $26.65 | 38.54M |
| 2026-07-29 | $25.70 | -9.67% | $28.02 | $28.07 | $25.68 | 40.89M |
| 2026-07-28 | $28.45 | -4.56% | $28.64 | $28.87 | $27.13 | 36.45M |
| 2026-07-27 | $29.81 | -0.96% | $30.60 | $30.94 | $28.50 | 35.91M |
| 2026-07-24 | $30.10 | -3.53% | $30.62 | $31.33 | $29.28 | 49.70M |
| 2026-07-23 | $31.20 | +2.09% | $30.33 | $32.59 | $30.18 | 86.79M |
| 2026-07-22 | $30.56 | +19.84% | $28.89 | $32.28 | $28.50 | 163.02M |
| 2026-07-21 | $25.50 | +7.01% | $24.40 | $25.54 | $24.33 | 51.16M |
| 2026-07-20 | $23.83 | -1.45% | $24.35 | $24.54 | $23.77 | 24.92M |
| 2026-07-17 | $24.18 | -2.03% | $24.33 | $25.17 | $23.38 | 32.26M |
| 2026-07-16 | $24.68 | -8.22% | $26.52 | $26.72 | $24.65 | 36.02M |
| 2026-07-15 | $26.89 | -2.75% | $28.11 | $28.35 | $26.17 | 25.55M |
| 2026-07-14 | $27.65 | -0.04% | $27.96 | $28.13 | $27.32 | 22.41M |
| 2026-07-13 | $27.66 | -2.30% | $27.64 | $28.24 | $27.22 | 22.80M |
| 2026-07-10 | $28.31 | +0.25% | $28.30 | $29.00 | $27.91 | 25.07M |
| 2026-07-09 | $28.24 | +0.25% | $28.75 | $29.12 | $28.19 | 33.57M |
| 2026-07-08 | $28.17 | +7.31% | $26.14 | $28.22 | $26.03 | 37.26M |
| 2026-07-07 | $26.25 | -3.46% | $26.58 | $26.97 | $25.41 | 38.99M |
| 2026-07-06 | $27.19 | -0.11% | $27.50 | $27.74 | $26.74 | 30.95M |
| 2026-07-02 | $27.22 | -1.56% | $28.05 | $29.22 | $26.70 | 42.74M |
| 2026-07-01 | $27.65 | -5.73% | $28.28 | $28.63 | $27.48 | 52.03M |
| 2026-06-30 | $29.33 | +4.19% | $28.42 | $29.91 | $28.17 | 56.26M |
| 2026-06-29 | $28.15 | -8.10% | $31.00 | $31.22 | $27.75 | 91.16M |
| 2026-06-26 | $30.63 | -3.31% | $30.97 | $31.71 | $30.28 | 48.55M |
| 2026-06-25 | $31.68 | -2.37% | $33.34 | $33.68 | $31.36 | 46.08M |
| 2026-06-24 | $32.45 | -2.61% | $33.45 | $33.98 | $31.39 | 51.83M |
| 2026-06-23 | $33.32 | -6.03% | $33.25 | $34.41 | $32.81 | 60.66M |
| 2026-06-22 | $35.46 | +15.66% | $32.33 | $36.80 | $32.27 | 128.51M |
| 2026-06-18 | $30.66 | +10.37% | $28.44 | $30.91 | $28.28 | 68.33M |
| 2026-06-17 | $27.78 | -4.93% | $29.77 | $29.84 | $27.71 | 53.63M |
| 2026-06-16 | $29.22 | -5.28% | $30.69 | $30.75 | $29.12 | 54.28M |
| 2026-06-15 | $30.85 | +1.28% | $31.73 | $32.07 | $30.72 | 61.78M |
| 2026-06-12 | $30.46 | -4.72% | $30.76 | $31.81 | $29.45 | 84.32M |
| 2026-06-11 | $31.97 | +9.22% | $29.30 | $32.05 | $28.61 | 251.25M |
| 2026-06-10 | $29.27 | -27.98% | $35.60 | $36.51 | $29.14 | 191.35M |
| 2026-06-09 | $40.64 | -7.62% | $44.90 | $44.95 | $38.04 | 51.85M |
| 2026-06-08 | $43.99 | +5.64% | $43.81 | $44.74 | $42.18 | 31.63M |
| 2026-06-05 | $41.64 | -11.22% | $45.00 | $45.26 | $41.04 | 49.26M |
| 2026-06-04 | $46.90 | -1.10% | $45.24 | $47.84 | $45.21 | 32.74M |
| 2026-06-03 | $47.42 | -5.48% | $49.47 | $50.02 | $45.66 | 51.04M |
| 2026-06-02 | $50.17 | +7.02% | $48.76 | $51.40 | $48.56 | 54.88M |
| 2026-06-01 | $46.88 | +1.71% | $45.80 | $48.08 | $45.66 | 50.42M |
| 2026-05-29 | $46.09 | +11.60% | $44.50 | $48.34 | $44.17 | 93.24M |
| 2026-05-28 | $41.30 | +8.14% | $38.00 | $43.55 | $37.61 | 74.57M |
| 2026-05-27 | $38.19 | +2.94% | $38.29 | $38.82 | $36.76 | 35.76M |
| 2026-05-26 | $37.10 | +4.27% | $36.00 | $37.91 | $35.43 | 43.17M |
| 2026-05-22 | $35.58 | +6.34% | $33.80 | $35.94 | $33.68 | 39.44M |