Super Micro Computer, Inc.
SMCI · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 28, 2026 | $42.75 | $43.06 | $40.96 | $41.78 | -3.42% | 29.49M |
| Sep 25, 2026 | $42.00 | $43.76 | $41.90 | $43.26 | +4.22% | 49.32M |
| Sep 24, 2026 | $40.44 | $42.28 | $39.85 | $41.51 | +0.17% | 34.89M |
| Sep 23, 2026 | $42.27 | $42.70 | $40.79 | $41.44 | -0.24% | 40.87M |
| Sep 22, 2026 | $41.26 | $41.74 | $40.45 | $41.54 | +0.83% | 30.25M |
| Sep 21, 2026 | $40.63 | $41.72 | $40.00 | $41.20 | +5.40% | 48.22M |
| Sep 18, 2026 | $40.20 | $40.41 | $38.32 | $39.09 | -3.12% | 48.08M |
| Sep 17, 2026 | $38.04 | $41.01 | $37.82 | $40.35 | +9.50% | 62.52M |
| Sep 16, 2026 | $35.95 | $37.12 | $35.36 | $36.85 | +3.40% | 31.39M |
| Sep 15, 2026 | $36.74 | $37.55 | $35.57 | $35.64 | -2.99% | 26.73M |
| Sep 14, 2026 | $37.43 | $38.10 | $36.38 | $36.74 | -8.38% | 39.89M |
| Sep 11, 2026 | $37.76 | $40.45 | $37.56 | $40.10 | +7.28% | 46.49M |
| Sep 10, 2026 | $37.91 | $39.26 | $37.37 | $37.38 | -3.98% | 26.77M |
| Sep 9, 2026 | $40.01 | $40.18 | $38.84 | $38.93 | -3.30% | 31.20M |
| Sep 8, 2026 | $39.67 | $41.53 | $39.67 | $40.26 | +1.69% | 42.40M |
| Sep 4, 2026 | $38.16 | $40.91 | $37.92 | $39.59 | +4.54% | 53.63M |
| Sep 3, 2026 | $36.50 | $38.22 | $35.75 | $37.87 | +2.35% | 34.44M |
| Sep 2, 2026 | $37.65 | $37.88 | $35.63 | $37.00 | +0.79% | 33.26M |
| Sep 1, 2026 | $36.43 | $37.15 | $35.72 | $36.71 | -1.53% | 26.86M |
| Aug 31, 2026 | $36.54 | $37.59 | $36.12 | $37.28 | +0.54% | 22.92M |
| Aug 28, 2026 | $38.02 | $38.97 | $36.87 | $37.08 | -3.59% | 29.13M |
| Aug 27, 2026 | $38.69 | $39.47 | $37.48 | $38.46 | +2.86% | 41.66M |
| Aug 26, 2026 | $38.03 | $38.27 | $37.23 | $37.39 | -2.78% | 33.72M |
| Aug 25, 2026 | $36.13 | $38.60 | $36.01 | $38.46 | +9.35% | 48.11M |
| Aug 24, 2026 | $36.49 | $36.70 | $34.09 | $35.17 | -5.56% | 39.93M |
| Aug 21, 2026 | $37.16 | $37.67 | $36.42 | $37.24 | +2.03% | 36.47M |
| Aug 20, 2026 | $36.90 | $38.74 | $35.58 | $36.50 | -0.22% | 51.29M |
| Aug 19, 2026 | $37.15 | $37.69 | $35.72 | $36.58 | -2.22% | 35.47M |
| Aug 18, 2026 | $37.10 | $38.16 | $36.22 | $37.41 | -2.27% | 52.26M |
| Aug 17, 2026 | $39.31 | $39.51 | $37.68 | $38.28 | -3.92% | 55.47M |
| Aug 14, 2026 | $39.16 | $40.60 | $38.73 | $39.84 | +1.74% | 61.99M |
| Aug 13, 2026 | $38.28 | $42.31 | $38.20 | $39.16 | +4.12% | 122.78M |
| Aug 12, 2026 | $34.99 | $38.15 | $33.94 | $37.61 | +19.02% | 165.74M |
| Aug 11, 2026 | $32.02 | $32.36 | $30.92 | $31.60 | +0.45% | 95.52M |
| Aug 10, 2026 | $32.00 | $33.39 | $31.43 | $31.46 | +1.06% | 56.32M |
| Aug 7, 2026 | $29.94 | $31.34 | $29.68 | $31.13 | +5.96% | 32.38M |
| Aug 6, 2026 | $30.00 | $30.94 | $29.33 | $29.38 | -3.10% | 26.70M |
| Aug 5, 2026 | $31.71 | $31.78 | $30.29 | $30.32 | -4.32% | 35.61M |
| Aug 4, 2026 | $29.65 | $31.84 | $29.07 | $31.69 | +10.65% | 56.40M |
| Aug 3, 2026 | $28.00 | $28.93 | $27.44 | $28.64 | +0.85% | 24.01M |
| Jul 31, 2026 | $28.65 | $29.30 | $27.21 | $28.40 | +2.42% | 34.96M |
| Jul 30, 2026 | $26.84 | $28.17 | $26.65 | $27.73 | +7.90% | 38.54M |
| Jul 29, 2026 | $28.02 | $28.07 | $25.68 | $25.70 | -9.67% | 40.89M |
| Jul 28, 2026 | $28.64 | $28.87 | $27.13 | $28.45 | -4.56% | 36.45M |
| Jul 27, 2026 | $30.60 | $30.94 | $28.50 | $29.81 | -0.96% | 35.91M |
| Jul 24, 2026 | $30.62 | $31.33 | $29.28 | $30.10 | -3.53% | 49.70M |
| Jul 23, 2026 | $30.33 | $32.59 | $30.18 | $31.20 | +2.09% | 86.79M |
| Jul 22, 2026 | $28.89 | $32.28 | $28.50 | $30.56 | +19.84% | 163.02M |
| Jul 21, 2026 | $24.40 | $25.54 | $24.33 | $25.50 | +7.01% | 51.16M |
| Jul 20, 2026 | $24.35 | $24.54 | $23.77 | $23.83 | -1.45% | 24.92M |
| Jul 17, 2026 | $24.33 | $25.17 | $23.38 | $24.18 | -2.03% | 32.26M |
| Jul 16, 2026 | $26.52 | $26.72 | $24.65 | $24.68 | -8.22% | 36.02M |
| Jul 15, 2026 | $28.11 | $28.35 | $26.17 | $26.89 | -2.75% | 25.55M |
| Jul 14, 2026 | $27.96 | $28.13 | $27.32 | $27.65 | -0.04% | 22.41M |
| Jul 13, 2026 | $27.64 | $28.24 | $27.22 | $27.66 | -2.30% | 22.80M |
| Jul 10, 2026 | $28.30 | $29.00 | $27.91 | $28.31 | +0.25% | 25.07M |
| Jul 9, 2026 | $28.75 | $29.12 | $28.19 | $28.24 | +0.25% | 33.57M |
| Jul 8, 2026 | $26.14 | $28.22 | $26.03 | $28.17 | +7.31% | 37.26M |
| Jul 7, 2026 | $26.58 | $26.97 | $25.41 | $26.25 | -3.46% | 38.99M |
| Jul 6, 2026 | $27.50 | $27.74 | $26.74 | $27.19 | — | 30.95M |
