Super Micro Computer, Inc. SMCIP
46.39 USD -0.19 (-0.41%)
Regular-session close
46.30 -0.09 -0.18%
After hours · Nov 13, 4:00 PM ET
45.19 Day range 47.04
43.57 52-week range 74.48
- YTD
- -12.48%
- 1 year
- -12.48%
SMCIP price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 47.04 | 47.04 | 45.06 | 46.39 | -0.93 | -1.97% | 748,400 |
| Nov 12, 2026 | 47.91 | 50.50 | 45.56 | 47.32 | -5.39 | -10.23% | 3,691,500 |
| Nov 11, 2026 | 51.26 | 53.78 | 51.17 | 52.71 | +4.00 | +8.21% | 295,000 |
| Nov 10, 2026 | 48.62 | 50.21 | 47.88 | 48.71 | -1.16 | -2.33% | 7,983,100 |
| Nov 9, 2026 | 49.35 | 51.37 | 48.22 | 49.87 | -0.29 | -0.58% | 85,700 |
| Nov 6, 2026 | 49.73 | 50.81 | 48.86 | 50.16 | +2.61 | +5.49% | 309,500 |
| Nov 5, 2026 | 49.83 | 49.99 | 46.03 | 47.55 | -3.86 | -7.51% | 1,288,700 |
| Nov 4, 2026 | 54.63 | 55.70 | 51.24 | 51.41 | -2.99 | -5.50% | 111,000 |
| Nov 3, 2026 | 53.97 | 54.82 | 53.58 | 54.40 | +1.73 | +3.28% | 1,114,800 |
| Nov 2, 2026 | 57.06 | 57.44 | 52.42 | 52.67 | -3.93 | -6.94% | 892,100 |
| Oct 30, 2026 | 55.93 | 56.64 | 54.01 | 56.60 | -2.04 | -3.48% | 405,700 |
| Oct 29, 2026 | 59.90 | 60.85 | 58.29 | 58.64 | -2.37 | -3.88% | 454,100 |
| Oct 28, 2026 | 60.17 | 61.01 | 59.04 | 61.01 | +1.26 | +2.11% | 263,200 |
| Oct 27, 2026 | 56.96 | 59.90 | 56.96 | 59.75 | +3.62 | +6.45% | 177,600 |
| Oct 26, 2026 | 57.02 | 57.38 | 56.05 | 56.13 | -0.60 | -1.06% | 106,000 |
| Oct 23, 2026 | 57.52 | 58.47 | 56.35 | 56.73 | -1.02 | -1.77% | 81,300 |
| Oct 22, 2026 | 58.72 | 59.40 | 56.68 | 57.75 | -2.91 | -4.80% | 481,000 |
| Oct 21, 2026 | 62.27 | 62.95 | 59.83 | 60.66 | +4.79 | +8.57% | 1,884,400 |
| Oct 20, 2026 | 54.27 | 56.63 | 53.51 | 55.87 | +0.56 | +1.01% | 190,800 |
| Oct 19, 2026 | 56.15 | 56.53 | 55.03 | 55.31 | +0.64 | +1.17% | 126,500 |
| Oct 16, 2026 | 58.97 | 58.97 | 54.05 | 54.67 | -4.99 | -8.36% | 2,455,100 |
| Oct 15, 2026 | 58.30 | 59.80 | 56.33 | 59.66 | -1.76 | -2.87% | 345,800 |
| Oct 14, 2026 | 63.82 | 64.33 | 59.77 | 61.42 | -4.41 | -6.70% | 835,500 |
| Oct 13, 2026 | 65.39 | 66.37 | 65.09 | 65.83 | -1.41 | -2.10% | 214,700 |
| Oct 12, 2026 | 69.31 | 69.31 | 66.26 | 67.24 | -2.77 | -3.96% | 90,200 |
| Oct 9, 2026 | 71.89 | 72.21 | 68.14 | 70.01 | -1.26 | -1.77% | 45,700 |
| Oct 8, 2026 | 73.37 | 73.37 | 70.09 | 71.27 | -3.21 | -4.31% | 419,800 |
| Oct 7, 2026 | 72.77 | 75.56 | 72.31 | 74.48 | +2.05 | +2.83% | 671,500 |
| Oct 6, 2026 | 72.81 | 73.49 | 72.01 | 72.43 | +0.43 | +0.60% | 13,100 |
| Oct 5, 2026 | 73.24 | 73.26 | 71.52 | 72.00 | -0.57 | -0.79% | 1,354,800 |
| Oct 2, 2026 | 71.52 | 73.99 | 71.03 | 72.57 | +2.67 | +3.82% | 1,167,800 |
| Oct 1, 2026 | 68.35 | 70.02 | 67.61 | 69.90 | +1.17 | +1.70% | 506,000 |
| Sep 30, 2026 | 68.68 | 72.04 | 67.92 | 68.73 | -0.01 | -0.01% | 2,773,900 |
| Sep 29, 2026 | 70.91 | 71.24 | 68.54 | 68.74 | -1.19 | -1.70% | 675,600 |
| Sep 28, 2026 | 71.67 | 72.45 | 68.92 | 69.93 | -2.27 | -3.14% | 113,200 |
| Sep 25, 2026 | 70.48 | 73.06 | 70.12 | 72.20 | +2.92 | +4.21% | 1,171,700 |
| Sep 24, 2026 | 68.72 | 70.57 | 67.28 | 69.28 | -0.06 | -0.09% | 1,464,900 |
| Sep 23, 2026 | 70.64 | 71.40 | 68.87 | 69.34 | +0.02 | +0.03% | 459,200 |
| Sep 22, 2026 | 68.95 | 69.69 | 67.80 | 69.32 | +0.49 | +0.71% | 999,000 |
| Sep 21, 2026 | 67.78 | 69.74 | 67.69 | 68.83 | +2.87 | +4.35% | 368,900 |
| Sep 18, 2026 | 66.66 | 66.97 | 64.76 | 65.96 | -1.63 | -2.41% | 944,900 |
| Sep 17, 2026 | 65.05 | 68.50 | 64.96 | 67.59 | +5.31 | +8.53% | 1,100,800 |
| Sep 16, 2026 | 61.10 | 62.82 | 60.28 | 62.28 | +1.76 | +2.91% | 26,800 |
| Sep 15, 2026 | 62.38 | 63.15 | 60.52 | 60.52 | -1.79 | -2.87% | 277,400 |
| Sep 14, 2026 | 61.91 | 64.30 | 61.91 | 62.31 | -5.03 | -7.47% | 438,000 |
| Sep 11, 2026 | 63.45 | 67.80 | 63.45 | 67.34 | +4.00 | +6.32% | 1,551,400 |
| Sep 10, 2026 | 64.14 | 65.89 | 63.28 | 63.34 | -2.32 | -3.53% | 502,600 |
| Sep 9, 2026 | 67.11 | 67.11 | 65.34 | 65.66 | -1.88 | -2.78% | 725,200 |
| Sep 8, 2026 | 66.63 | 69.33 | 66.63 | 67.54 | +0.86 | +1.29% | 2,329,300 |
| Sep 4, 2026 | 63.75 | 68.33 | 63.75 | 66.68 | +2.73 | +4.27% | 629,300 |
| Sep 3, 2026 | 62.41 | 64.31 | 60.88 | 63.95 | +1.30 | +2.08% | 128,300 |
| Sep 2, 2026 | 63.28 | 63.50 | 60.66 | 62.65 | +0.62 | +1.00% | 72,000 |
| Sep 1, 2026 | 61.98 | 62.40 | 60.77 | 62.03 | -0.79 | -1.26% | 60,900 |
| Aug 31, 2026 | 61.72 | 63.34 | 61.40 | 62.82 | +0.04 | +0.06% | 285,300 |
| Aug 28, 2026 | 64.11 | 65.25 | 62.69 | 62.78 | -2.05 | -3.16% | 76,900 |
| Aug 27, 2026 | 64.00 | 65.55 | 63.34 | 64.83 | +1.58 | +2.50% | 906,400 |
| Aug 26, 2026 | 63.60 | 64.37 | 62.96 | 63.25 | -1.40 | -2.17% | 43,400 |
| Aug 25, 2026 | 62.00 | 64.83 | 62.00 | 64.65 | +4.90 | +8.20% | 133,000 |
| Aug 24, 2026 | 62.12 | 62.12 | 58.56 | 59.75 | -3.19 | -5.07% | 1,250,300 |
| Aug 21, 2026 | 62.92 | 63.10 | 62.04 | 62.94 | +1.16 | +1.88% | 36,200 |
| Aug 20, 2026 | 63.89 | 64.41 | 60.67 | 61.78 | -0.14 | -0.23% | 125,800 |
| Aug 19, 2026 | 62.48 | 63.46 | 60.77 | 61.92 | -1.39 | -2.20% | 191,300 |
| Aug 18, 2026 | 62.41 | 64.06 | 61.72 | 63.31 | -1.25 | -1.94% | 848,500 |
| Aug 17, 2026 | 66.61 | 66.61 | 63.79 | 64.56 | -2.34 | -3.50% | 662,000 |
| Aug 14, 2026 | 67.38 | 67.87 | 65.09 | 66.90 | +0.39 | +0.59% | 320,500 |
65 days, newest first. Daily bars as drawn on the SMCIP chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.