Super Micro Computer, Inc. SMCI
26.87 USD -0.13 (-0.46%)
Regular-session close
26.30 -0.56 -2.10%
After hours · Nov 13, 7:59 PM ET
25.89 Day range 27.30
20.53 52-week range 50.17
- YTD
- -8.22%
- 1 year
- -23.44%
SMCI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 27.00 | 27.30 | 25.89 | 26.86 | -0.13 | -0.48% | 44,775,983 |
| Nov 12, 2026 | 27.28 | 29.00 | 25.70 | 26.99 | -3.44 | -11.30% | 114,770,800 |
| Nov 11, 2026 | 29.62 | 31.19 | 29.12 | 30.43 | +2.64 | +9.50% | 42,851,000 |
| Nov 10, 2026 | 27.97 | 28.88 | 27.13 | 27.79 | -0.81 | -2.83% | 46,061,300 |
| Nov 9, 2026 | 28.12 | 29.73 | 27.18 | 28.60 | -0.16 | -0.56% | 41,827,700 |
| Nov 6, 2026 | 28.83 | 29.47 | 27.81 | 28.76 | +1.68 | +6.20% | 37,178,600 |
| Nov 5, 2026 | 28.32 | 28.67 | 25.81 | 27.08 | -2.52 | -8.51% | 62,938,500 |
| Nov 4, 2026 | 31.42 | 32.74 | 29.39 | 29.60 | -1.79 | -5.70% | 88,731,500 |
| Nov 3, 2026 | 31.19 | 32.28 | 30.93 | 31.39 | +0.95 | +3.12% | 63,878,300 |
| Nov 2, 2026 | 33.45 | 33.50 | 30.27 | 30.44 | -2.51 | -7.62% | 41,257,200 |
| Oct 30, 2026 | 32.59 | 33.17 | 31.33 | 32.95 | -1.48 | -4.30% | 38,349,900 |
| Oct 29, 2026 | 35.15 | 35.85 | 34.12 | 34.43 | -1.38 | -3.85% | 25,307,500 |
| Oct 28, 2026 | 35.54 | 36.40 | 34.63 | 35.81 | +0.72 | +2.05% | 30,016,200 |
| Oct 27, 2026 | 33.34 | 35.21 | 33.23 | 35.09 | +2.40 | +7.34% | 31,443,600 |
| Oct 26, 2026 | 33.07 | 33.50 | 32.58 | 32.69 | -0.25 | -0.76% | 23,286,400 |
| Oct 23, 2026 | 33.70 | 34.14 | 32.73 | 32.94 | -0.78 | -2.31% | 29,728,000 |
| Oct 22, 2026 | 34.45 | 34.93 | 32.96 | 33.72 | -1.85 | -5.20% | 44,007,200 |
| Oct 21, 2026 | 36.42 | 37.45 | 35.14 | 35.57 | +3.10 | +9.55% | 82,415,700 |
| Oct 20, 2026 | 31.48 | 33.17 | 30.92 | 32.47 | +0.37 | +1.15% | 42,353,100 |
| Oct 19, 2026 | 33.00 | 33.18 | 31.92 | 32.10 | +0.47 | +1.49% | 30,394,800 |
| Oct 16, 2026 | 34.48 | 34.62 | 31.43 | 31.63 | -3.46 | -9.86% | 44,217,900 |
| Oct 15, 2026 | 34.28 | 35.12 | 32.38 | 35.09 | -0.69 | -1.93% | 37,696,900 |
| Oct 14, 2026 | 37.97 | 38.02 | 35.63 | 35.78 | -3.29 | -8.42% | 33,239,900 |
| Oct 13, 2026 | 38.66 | 39.49 | 38.49 | 39.07 | -0.91 | -2.28% | 25,223,100 |
| Oct 12, 2026 | 41.29 | 41.38 | 39.24 | 39.98 | -1.88 | -4.49% | 25,516,200 |
| Oct 9, 2026 | 43.37 | 43.45 | 40.63 | 41.86 | -0.91 | -2.13% | 27,320,000 |
| Oct 8, 2026 | 44.03 | 44.33 | 41.87 | 42.77 | -2.17 | -4.83% | 38,837,000 |
| Oct 7, 2026 | 42.60 | 45.77 | 42.46 | 44.94 | +1.48 | +3.41% | 40,541,100 |
| Oct 6, 2026 | 43.87 | 44.74 | 43.02 | 43.46 | +0.27 | +0.63% | 27,806,300 |
| Oct 5, 2026 | 43.57 | 44.05 | 42.80 | 43.19 | -0.50 | -1.14% | 22,119,800 |
| Oct 2, 2026 | 42.78 | 44.59 | 42.28 | 43.69 | +1.77 | +4.22% | 44,497,400 |
| Oct 1, 2026 | 40.89 | 42.02 | 40.13 | 41.92 | +0.85 | +2.07% | 26,504,300 |
| Sep 30, 2026 | 42.17 | 42.68 | 40.47 | 41.07 | +0.05 | +0.12% | 31,947,800 |
| Sep 29, 2026 | 42.60 | 42.69 | 40.86 | 41.02 | -0.76 | -1.82% | 25,272,900 |
| Sep 28, 2026 | 42.75 | 43.06 | 40.96 | 41.78 | -1.48 | -3.42% | 29,494,500 |
| Sep 25, 2026 | 42.00 | 43.76 | 41.90 | 43.26 | +1.75 | +4.22% | 49,323,200 |
| Sep 24, 2026 | 40.44 | 42.28 | 39.85 | 41.51 | +0.07 | +0.17% | 34,885,600 |
| Sep 23, 2026 | 42.27 | 42.70 | 40.79 | 41.44 | -0.10 | -0.24% | 40,871,500 |
| Sep 22, 2026 | 41.26 | 41.74 | 40.45 | 41.54 | +0.34 | +0.83% | 30,249,800 |
| Sep 21, 2026 | 40.63 | 41.72 | 40.00 | 41.20 | +2.11 | +5.40% | 48,218,400 |
| Sep 18, 2026 | 40.20 | 40.41 | 38.32 | 39.09 | -1.26 | -3.12% | 48,079,300 |
| Sep 17, 2026 | 38.04 | 41.01 | 37.82 | 40.35 | +3.50 | +9.50% | 62,517,100 |
| Sep 16, 2026 | 35.95 | 37.12 | 35.36 | 36.85 | +1.21 | +3.40% | 31,390,500 |
| Sep 15, 2026 | 36.74 | 37.55 | 35.57 | 35.64 | -1.10 | -2.99% | 26,725,900 |
| Sep 14, 2026 | 37.43 | 38.10 | 36.38 | 36.74 | -3.36 | -8.38% | 39,892,500 |
| Sep 11, 2026 | 37.76 | 40.45 | 37.56 | 40.10 | +2.72 | +7.28% | 46,492,700 |
| Sep 10, 2026 | 37.91 | 39.26 | 37.37 | 37.38 | -1.55 | -3.98% | 26,771,400 |
| Sep 9, 2026 | 40.01 | 40.18 | 38.84 | 38.93 | -1.33 | -3.30% | 31,197,000 |
| Sep 8, 2026 | 39.67 | 41.53 | 39.67 | 40.26 | +0.67 | +1.69% | 42,400,700 |
| Sep 4, 2026 | 38.16 | 40.91 | 37.92 | 39.59 | +1.72 | +4.54% | 53,633,200 |
| Sep 3, 2026 | 36.50 | 38.22 | 35.75 | 37.87 | +0.87 | +2.35% | 34,436,400 |
| Sep 2, 2026 | 37.65 | 37.88 | 35.63 | 37.00 | +0.29 | +0.79% | 33,258,800 |
| Sep 1, 2026 | 36.43 | 37.15 | 35.72 | 36.71 | -0.57 | -1.53% | 26,862,900 |
| Aug 31, 2026 | 36.54 | 37.59 | 36.12 | 37.28 | +0.20 | +0.54% | 22,915,000 |
| Aug 28, 2026 | 38.02 | 38.97 | 36.87 | 37.08 | -1.38 | -3.59% | 29,132,900 |
| Aug 27, 2026 | 38.69 | 39.47 | 37.48 | 38.46 | +1.07 | +2.86% | 41,662,100 |
| Aug 26, 2026 | 38.03 | 38.27 | 37.23 | 37.39 | -1.07 | -2.78% | 33,723,200 |
| Aug 25, 2026 | 36.13 | 38.60 | 36.01 | 38.46 | +3.29 | +9.35% | 48,106,900 |
| Aug 24, 2026 | 36.49 | 36.70 | 34.09 | 35.17 | -2.07 | -5.56% | 39,934,900 |
| Aug 21, 2026 | 37.16 | 37.67 | 36.42 | 37.24 | +0.74 | +2.03% | 36,474,300 |
| Aug 20, 2026 | 36.90 | 38.74 | 35.58 | 36.50 | -0.08 | -0.22% | 51,286,600 |
| Aug 19, 2026 | 37.15 | 37.69 | 35.72 | 36.58 | -0.83 | -2.22% | 35,466,200 |
| Aug 18, 2026 | 37.10 | 38.16 | 36.22 | 37.41 | -0.87 | -2.27% | 52,260,100 |
| Aug 17, 2026 | 39.31 | 39.51 | 37.68 | 38.28 | -1.56 | -3.92% | 55,467,000 |
| Aug 14, 2026 | 39.16 | 40.60 | 38.73 | 39.84 | +0.68 | +1.74% | 61,990,900 |
65 days, newest first. Daily bars as drawn on the SMCI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.