Super Micro Computer, Inc.
SMCI · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | $29.62 | $31.19 | $29.12 | $30.43 | +9.50% | 42.85M |
| Nov 10, 2026 | $27.97 | $28.88 | $27.13 | $27.79 | -2.83% | 46.06M |
| Nov 9, 2026 | $28.12 | $29.73 | $27.18 | $28.60 | -0.56% | 41.83M |
| Nov 6, 2026 | $28.83 | $29.47 | $27.81 | $28.76 | +6.20% | 37.18M |
| Nov 5, 2026 | $28.32 | $28.67 | $25.81 | $27.08 | -8.51% | 62.94M |
| Nov 4, 2026 | $31.42 | $32.74 | $29.39 | $29.60 | -5.70% | 88.73M |
| Nov 3, 2026 | $31.19 | $32.28 | $30.93 | $31.39 | +3.12% | 63.88M |
| Nov 2, 2026 | $33.45 | $33.50 | $30.27 | $30.44 | -7.62% | 41.26M |
| Oct 30, 2026 | $32.59 | $33.17 | $31.33 | $32.95 | -4.30% | 38.35M |
| Oct 29, 2026 | $35.15 | $35.85 | $34.12 | $34.43 | -3.85% | 25.31M |
| Oct 28, 2026 | $35.54 | $36.40 | $34.63 | $35.81 | +2.05% | 30.02M |
| Oct 27, 2026 | $33.34 | $35.21 | $33.23 | $35.09 | +7.34% | 31.44M |
| Oct 26, 2026 | $33.07 | $33.50 | $32.58 | $32.69 | -0.76% | 23.29M |
| Oct 23, 2026 | $33.70 | $34.14 | $32.73 | $32.94 | -2.31% | 29.73M |
| Oct 22, 2026 | $34.45 | $34.93 | $32.96 | $33.72 | -5.20% | 44.01M |
| Oct 21, 2026 | $36.42 | $37.45 | $35.14 | $35.57 | +9.55% | 82.42M |
| Oct 20, 2026 | $31.48 | $33.17 | $30.92 | $32.47 | +1.15% | 42.35M |
| Oct 19, 2026 | $33.00 | $33.18 | $31.92 | $32.10 | +1.49% | 30.39M |
| Oct 16, 2026 | $34.48 | $34.62 | $31.43 | $31.63 | -9.86% | 44.22M |
| Oct 15, 2026 | $34.28 | $35.12 | $32.38 | $35.09 | -1.93% | 37.70M |
| Oct 14, 2026 | $37.97 | $38.02 | $35.63 | $35.78 | -8.42% | 33.24M |
| Oct 13, 2026 | $38.66 | $39.49 | $38.49 | $39.07 | -2.28% | 25.22M |
| Oct 12, 2026 | $41.29 | $41.38 | $39.24 | $39.98 | -4.48% | 25.52M |
| Oct 9, 2026 | $43.37 | $43.45 | $40.63 | $41.86 | -2.14% | 27.32M |
| Oct 8, 2026 | $44.03 | $44.33 | $41.87 | $42.77 | -4.83% | 38.84M |
| Oct 7, 2026 | $42.60 | $45.77 | $42.46 | $44.94 | +3.41% | 40.54M |
| Oct 6, 2026 | $43.87 | $44.74 | $43.02 | $43.46 | +0.63% | 27.81M |
| Oct 5, 2026 | $43.57 | $44.05 | $42.80 | $43.19 | -1.14% | 22.12M |
| Oct 2, 2026 | $42.78 | $44.59 | $42.28 | $43.69 | +4.22% | 44.50M |
| Oct 1, 2026 | $40.89 | $42.02 | $40.13 | $41.92 | +2.07% | 26.50M |
| Sep 30, 2026 | $42.17 | $42.68 | $40.47 | $41.07 | +0.12% | 31.95M |
| Sep 29, 2026 | $42.60 | $42.69 | $40.86 | $41.02 | -1.82% | 25.27M |
| 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 | — | 35.47M |
