Super Micro Computer, Inc. Depositary Shares representing a 1/20th Interest in a Share of 7% Series A Mandatory Convertible Preferred Stock
SMCIP · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $63.45 | $67.80 | $63.45 | $67.34 | +6.32% | 1.55M |
| Sep 10, 2026 | $64.14 | $65.89 | $63.28 | $63.34 | -3.53% | 502.57K |
| Sep 9, 2026 | $67.11 | $67.11 | $65.34 | $65.66 | -2.78% | 725.19K |
| Sep 8, 2026 | $66.63 | $69.33 | $66.63 | $67.54 | +1.29% | 2.33M |
| Sep 4, 2026 | $63.75 | $68.33 | $63.75 | $66.68 | +4.27% | 629.26K |
| Sep 3, 2026 | $62.41 | $64.31 | $60.88 | $63.95 | +2.08% | 128.32K |
| Sep 2, 2026 | $63.28 | $63.50 | $60.66 | $62.65 | +1.00% | 72.02K |
| Sep 1, 2026 | $61.98 | $62.40 | $60.77 | $62.03 | -1.26% | 60.90K |
| Aug 31, 2026 | $61.72 | $63.34 | $61.40 | $62.82 | +0.06% | 285.32K |
| Aug 28, 2026 | $64.11 | $65.25 | $62.69 | $62.78 | -3.16% | 76.89K |
| Aug 27, 2026 | $64.00 | $65.55 | $63.34 | $64.83 | +2.50% | 906.46K |
| Aug 26, 2026 | $63.60 | $64.37 | $62.96 | $63.25 | -2.17% | 43.38K |
| Aug 25, 2026 | $62.00 | $64.83 | $62.00 | $64.65 | +8.20% | 132.96K |
| Aug 24, 2026 | $62.12 | $62.12 | $58.56 | $59.75 | -5.07% | 1.25M |
| Aug 21, 2026 | $62.92 | $63.10 | $62.04 | $62.94 | +1.88% | 37.19K |
| Aug 20, 2026 | $63.89 | $64.41 | $60.67 | $61.78 | -0.23% | 125.84K |
| Aug 19, 2026 | $62.48 | $63.46 | $60.77 | $61.92 | -2.20% | 191.28K |
| Aug 18, 2026 | $62.41 | $64.06 | $61.72 | $63.31 | -1.94% | 848.51K |
| Aug 17, 2026 | $66.61 | $66.61 | $63.79 | $64.56 | -3.50% | 662.05K |
| Aug 14, 2026 | $67.38 | $67.87 | $65.09 | $66.90 | +0.59% | 320.52K |
| Aug 13, 2026 | $65.02 | $71.00 | $65.02 | $66.51 | +3.57% | 2.06M |
| Aug 12, 2026 | $59.82 | $64.77 | $59.22 | $64.22 | +16.24% | 3.30M |
| Aug 11, 2026 | $55.53 | $56.13 | $54.34 | $55.25 | +0.35% | 634.26K |
| Aug 10, 2026 | $55.94 | $57.57 | $54.78 | $55.06 | +1.40% | 280.19K |
| Aug 7, 2026 | $52.68 | $54.65 | $52.68 | $54.30 | +3.94% | 41.55K |
| Aug 6, 2026 | $52.68 | $54.12 | $51.95 | $52.24 | -2.06% | 97.16K |
| Aug 5, 2026 | $54.84 | $55.03 | $53.27 | $53.34 | -3.54% | 523.84K |
| Aug 4, 2026 | $52.17 | $55.94 | $51.63 | $55.30 | +9.20% | 1.96M |
| Aug 3, 2026 | $49.90 | $51.12 | $49.00 | $50.64 | +0.54% | 33.70K |
| Jul 31, 2026 | $50.53 | $51.28 | $48.77 | $50.37 | +2.11% | 1.02M |
| Jul 30, 2026 | $48.39 | $49.92 | $47.98 | $49.33 | +6.36% | 428.85K |
| Jul 29, 2026 | $49.01 | $49.56 | $46.27 | $46.38 | -8.10% | 39.27K |
| Jul 28, 2026 | $50.21 | $50.78 | $48.39 | $50.47 | -2.90% | 200.39K |
| Jul 27, 2026 | $53.95 | $54.22 | $50.75 | $51.98 | -1.52% | 734.68K |
| Jul 24, 2026 | $53.52 | $54.53 | $51.69 | $52.78 | -3.04% | 383.78K |
| Jul 23, 2026 | $53.73 | $56.40 | $53.66 | $54.44 | +1.69% | 748.00K |
| Jul 22, 2026 | $50.50 | $55.57 | $50.33 | $53.53 | +16.72% | 4.30M |
| Jul 21, 2026 | $44.32 | $45.94 | $44.15 | $45.86 | +5.26% | 748.94K |
| Jul 20, 2026 | $44.20 | $44.22 | $43.35 | $43.57 | -0.27% | 1.15M |
| Jul 17, 2026 | $43.73 | $45.07 | $42.92 | $43.69 | -2.04% | 255.79K |
| Jul 16, 2026 | $47.61 | $47.61 | $44.56 | $44.60 | -7.10% | 275.07K |
| Jul 15, 2026 | $49.84 | $49.95 | $47.11 | $48.01 | -1.82% | 78.84K |
| Jul 14, 2026 | $49.40 | $49.57 | $48.54 | $48.90 | -0.04% | 612.45K |
| Jul 13, 2026 | $48.71 | $49.60 | $48.09 | $48.92 | -1.96% | 1.15M |
| Jul 10, 2026 | $50.11 | $50.91 | $49.77 | $49.90 | +0.24% | 499.27K |
| Jul 9, 2026 | $50.67 | $51.26 | $49.78 | $49.78 | +0.44% | 1.09M |
| Jul 8, 2026 | $47.89 | $49.73 | $47.01 | $49.56 | +5.83% | 176.81K |
| Jul 7, 2026 | $47.32 | $47.77 | $45.87 | $46.83 | -2.90% | 558.53K |
| Jul 6, 2026 | $48.68 | $49.12 | $47.84 | $48.23 | -0.23% | 211.71K |
| Jul 2, 2026 | $50.05 | $51.17 | $47.44 | $48.34 | -1.51% | 218.94K |
| Jul 1, 2026 | $51.20 | $51.20 | $48.86 | $49.08 | -5.54% | 2.09M |
| Jun 30, 2026 | $50.52 | $52.21 | $50.20 | $51.96 | +5.05% | 10.88M |
| Jun 29, 2026 | $54.00 | $54.30 | $49.04 | $49.46 | -7.84% | 1.94M |
| Jun 26, 2026 | $54.08 | $54.66 | $52.83 | $53.67 | -1.99% | 421.37K |
| Jun 25, 2026 | $56.21 | $56.89 | $54.42 | $54.76 | -2.04% | 1.12M |
| Jun 24, 2026 | $58.22 | $58.61 | $54.51 | $55.90 | -2.60% | 1.30M |
| Jun 23, 2026 | $58.28 | $58.64 | $56.49 | $57.39 | -4.86% | 652.15K |
| Jun 22, 2026 | $56.49 | $62.38 | $56.49 | $60.32 | +12.73% | 2.21M |
| Jun 18, 2026 | $50.59 | $53.56 | $50.51 | $53.51 | +8.63% | 923.90K |
| Jun 17, 2026 | $52.00 | $52.00 | $49.18 | $49.26 | — | 2.30M |