Super Micro Computer, Inc. Depositary Shares representing a 1/20th Interest in a Share of 7% Series A Mandatory Convertible Preferred Stock$54.77RDDT · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $153.62 | $162.82 | $152.78 | $159.97 | +3.40% | 6.16M |
| Aug 3, 2026 | $141.90 | $157.72 | $140.05 | $154.71 | +9.98% | 10.65M |
| Jul 31, 2026 | $147.70 | $151.38 | $135.22 | $140.67 | -20.99% | 29.92M |
| Jul 30, 2026 | $180.00 | $182.42 | $175.00 | $178.04 | +0.03% | 11.86M |
| Jul 29, 2026 | $181.94 | $185.91 | $176.33 | $177.99 | -0.25% | 4.23M |
| Jul 28, 2026 | $179.25 | $180.80 | $173.61 | $178.44 | -0.44% | 2.90M |
| Jul 27, 2026 | $173.34 | $183.88 | $172.73 | $179.23 | +6.22% | 4.26M |
| Jul 24, 2026 | $169.50 | $173.20 | $165.55 | $168.73 | -0.03% | 3.54M |
| Jul 23, 2026 | $174.42 | $179.28 | $168.29 | $168.78 | -0.94% | 3.84M |
| Jul 22, 2026 | $172.90 | $174.00 | $166.00 | $170.38 | -8.32% | 8.99M |
| Jul 21, 2026 | $181.50 | $186.99 | $178.00 | $185.84 | +2.31% | 2.60M |
| Jul 20, 2026 | $179.00 | $187.43 | $174.46 | $181.64 | +0.25% | 4.06M |
| Jul 17, 2026 | $181.54 | $184.95 | $173.71 | $181.18 | -2.20% | 3.33M |
| Jul 16, 2026 | $199.69 | $200.32 | $184.62 | $185.26 | -6.45% | 3.76M |
| Jul 15, 2026 | $204.61 | $207.00 | $189.75 | $198.03 | -2.58% | 4.07M |
| Jul 14, 2026 | $197.18 | $204.89 | $197.18 | $203.27 | +1.16% | 2.43M |
| Jul 13, 2026 | $199.00 | $204.07 | $193.88 | $200.93 | +2.86% | 4.37M |
| Jul 10, 2026 | $205.80 | $208.05 | $192.61 | $195.34 | -2.48% | 3.76M |
| Jul 9, 2026 | $193.01 | $200.85 | $189.64 | $200.31 | +2.56% | 2.25M |
| Jul 8, 2026 | $195.63 | $199.19 | $189.33 | $195.31 | -2.07% | 2.82M |
| Jul 7, 2026 | $200.83 | $206.49 | $198.81 | $199.44 | -0.71% | 4.13M |
| Jul 6, 2026 | $197.96 | $207.54 | $196.44 | $200.86 | +3.18% | 5.57M |
| Jul 2, 2026 | $194.01 | $198.72 | $184.38 | $194.67 | -1.56% | 4.47M |
| Jul 1, 2026 | $175.01 | $201.16 | $175.01 | $197.76 | +13.93% | 8.76M |
| Jun 30, 2026 | $172.60 | $175.38 | $169.75 | $173.58 | -0.46% | 2.48M |
| Jun 29, 2026 | $168.29 | $176.35 | $166.60 | $174.39 | +4.46% | 3.13M |
| Jun 26, 2026 | $156.62 | $169.02 | $155.70 | $166.94 | +5.64% | 6.33M |
| Jun 25, 2026 | $160.35 | $160.35 | $152.65 | $158.02 | -1.68% | 2.78M |
| Jun 24, 2026 | $164.70 | $167.70 | $157.27 | $160.72 | -2.96% | 4.17M |
| Jun 23, 2026 | $167.00 | $174.00 | $164.67 | $165.63 | -2.82% | 3.36M |
| Jun 22, 2026 | $171.86 | $182.30 | $167.01 | $170.44 | -2.58% | 4.39M |
| Jun 18, 2026 | $169.00 | $176.22 | $165.88 | $174.96 | +5.43% | 5.34M |
| Jun 17, 2026 | $174.41 | $175.41 | $165.95 | $165.95 | -5.38% | 4.41M |
| Jun 16, 2026 | $181.95 | $182.41 | $174.72 | $175.39 | -3.57% | 3.56M |
| Jun 15, 2026 | $168.81 | $182.00 | $167.91 | $181.88 | +12.20% | 4.84M |
| Jun 12, 2026 | $172.49 | $173.00 | $158.36 | $162.10 | -6.44% | 5.77M |
| Jun 11, 2026 | $168.70 | $174.00 | $163.77 | $173.26 | +0.61% | 3.21M |
| Jun 10, 2026 | $174.45 | $179.80 | $170.80 | $172.21 | -3.31% | 3.24M |
| Jun 9, 2026 | $178.55 | $183.12 | $166.90 | $178.11 | +4.08% | 5.24M |
| Jun 8, 2026 | $171.51 | $173.45 | $166.16 | $171.13 | -1.34% | 3.03M |
| Jun 5, 2026 | $182.18 | $186.45 | $167.04 | $173.45 | -5.69% | 5.97M |
| Jun 4, 2026 | $170.40 | $187.34 | $169.81 | $183.91 | +8.51% | 7.38M |
| Jun 3, 2026 | $167.00 | $170.49 | $159.11 | $169.49 | +0.21% | 3.40M |
| Jun 2, 2026 | $174.52 | $175.75 | $166.66 | $169.13 | -4.90% | 4.32M |
| Jun 1, 2026 | $179.90 | $182.65 | $174.85 | $177.85 | +1.05% | 5.79M |
| May 29, 2026 | $168.71 | $176.69 | $166.49 | $176.00 | +4.96% | 9.36M |
| May 28, 2026 | $155.01 | $167.72 | $151.66 | $167.69 | +8.76% | 5.73M |
| May 27, 2026 | $144.50 | $158.55 | $144.24 | $154.19 | +6.60% | 5.70M |
| May 26, 2026 | $143.50 | $145.89 | $139.55 | $144.64 | +2.10% | 5.40M |
| May 22, 2026 | $145.23 | $145.80 | $140.67 | $141.67 | -5.58% | 7.85M |
| May 21, 2026 | $144.31 | $153.45 | $144.10 | $150.04 | +2.26% | 3.49M |
| May 20, 2026 | $154.02 | $154.76 | $143.91 | $146.72 | -5.27% | 10.40M |
| May 19, 2026 | $158.23 | $161.49 | $154.15 | $154.88 | -2.66% | 4.08M |
| May 18, 2026 | $157.00 | $160.98 | $153.57 | $159.11 | +0.59% | 3.46M |
| May 15, 2026 | $153.55 | $159.16 | $153.14 | $158.17 | +1.19% | 3.34M |
| May 14, 2026 | $155.78 | $157.23 | $149.03 | $156.31 | +1.42% | 3.27M |
| May 13, 2026 | $152.00 | $154.70 | $148.50 | $154.12 | +1.16% | 4.15M |
| May 12, 2026 | $159.30 | $161.04 | $150.32 | $152.35 | -4.49% | 4.70M |
| May 11, 2026 | $153.50 | $162.45 | $153.50 | $159.51 | +2.38% | 5.08M |
| May 8, 2026 | $162.62 | $162.90 | $155.21 | $155.80 | — | 5.78M |
