Super Micro Computer, Inc. Depositary Shares representing a 1/20th Interest in a Share of 7% Series A Mandatory Convertible Preferred Stock
SMCIP · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $57.06 | $57.44 | $52.42 | $52.67 | -6.94% | 892.15K |
| Oct 30, 2026 | $55.93 | $56.64 | $54.01 | $56.60 | -3.48% | 405.67K |
| Oct 29, 2026 | $59.90 | $60.85 | $58.29 | $58.64 | -3.88% | 454.06K |
| Oct 28, 2026 | $60.17 | $61.01 | $59.04 | $61.01 | +2.11% | 263.18K |
| Oct 27, 2026 | $56.96 | $59.90 | $56.96 | $59.75 | +6.45% | 177.65K |
| Oct 26, 2026 | $57.02 | $57.38 | $56.05 | $56.13 | -1.06% | 105.98K |
| Oct 23, 2026 | $57.52 | $58.47 | $56.35 | $56.73 | -1.77% | 81.26K |
| Oct 22, 2026 | $58.72 | $59.40 | $56.68 | $57.75 | -4.80% | 481.05K |
| Oct 21, 2026 | $62.27 | $62.95 | $59.83 | $60.66 | +8.57% | 1.88M |
| Oct 20, 2026 | $54.27 | $56.63 | $53.51 | $55.87 | +1.01% | 190.84K |
| Oct 19, 2026 | $56.15 | $56.53 | $55.03 | $55.31 | +1.17% | 126.45K |
| Oct 16, 2026 | $58.97 | $58.97 | $54.05 | $54.67 | -8.36% | 2.46M |
| Oct 15, 2026 | $58.30 | $59.80 | $56.33 | $59.66 | -2.86% | 345.85K |
| Oct 14, 2026 | $63.82 | $64.33 | $59.77 | $61.42 | -6.71% | 835.69K |
| Oct 13, 2026 | $65.39 | $66.37 | $65.09 | $65.83 | -2.10% | 214.74K |
| Oct 12, 2026 | $69.31 | $69.31 | $66.26 | $67.24 | -3.96% | 90.15K |
| Oct 9, 2026 | $71.89 | $72.21 | $68.14 | $70.01 | -1.77% | 45.75K |
| Oct 8, 2026 | $73.37 | $73.37 | $70.09 | $71.27 | -4.31% | 419.77K |
| Oct 7, 2026 | $72.77 | $75.56 | $72.31 | $74.48 | +2.83% | 671.50K |
| Oct 6, 2026 | $72.81 | $73.49 | $72.01 | $72.43 | +0.60% | 13.07K |
| Oct 5, 2026 | $73.24 | $73.26 | $71.52 | $72.00 | -0.79% | 1.35M |
| Oct 2, 2026 | $71.52 | $73.99 | $71.03 | $72.57 | +3.82% | 1.17M |
| Oct 1, 2026 | $68.35 | $70.02 | $67.61 | $69.90 | +1.70% | 506.02K |
| Sep 30, 2026 | $68.68 | $72.04 | $67.92 | $68.73 | -0.01% | 2.77M |
| Sep 29, 2026 | $70.91 | $71.24 | $68.54 | $68.74 | -1.70% | 675.63K |
| Sep 28, 2026 | $71.67 | $72.45 | $68.92 | $69.93 | -3.14% | 113.20K |
| Sep 25, 2026 | $70.48 | $73.06 | $70.12 | $72.20 | +4.21% | 1.17M |
| Sep 24, 2026 | $68.72 | $70.57 | $67.28 | $69.28 | -0.09% | 1.47M |
| Sep 23, 2026 | $70.64 | $71.40 | $68.87 | $69.34 | +0.03% | 459.19K |
| Sep 22, 2026 | $68.95 | $69.69 | $67.80 | $69.32 | +0.71% | 998.97K |
| Sep 21, 2026 | $67.78 | $69.74 | $67.69 | $68.83 | +4.35% | 368.91K |
| Sep 18, 2026 | $66.66 | $66.97 | $64.76 | $65.96 | -2.41% | 944.89K |
| Sep 17, 2026 | $65.05 | $68.50 | $64.96 | $67.59 | +8.53% | 1.10M |
| Sep 16, 2026 | $61.10 | $62.82 | $60.28 | $62.28 | +2.91% | 26.83K |
| Sep 15, 2026 | $62.38 | $63.15 | $60.52 | $60.52 | -2.87% | 278.40K |
| Sep 14, 2026 | $61.91 | $64.30 | $61.91 | $62.31 | -7.47% | 438.00K |
| 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 | — | 280.19K |