Skip to main content
Super Micro Computer, Inc. (BIT:1SMCI)
Italy flag Italy · Delayed Price · Currency is EUR
22.88
-0.68 (-2.89%)
At close: Apr 28, 2026

Super Micro Computer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.6223.7222.7222.8822.88-2.89%36,400
Apr 27, 202624.7825.0623.4423.5623.56-3.99%70,062
Apr 24, 202623.2225.1423.1624.5424.545.23%119,986
Apr 23, 202624.7024.8221.9823.3223.32-6.19%172,721
Apr 22, 202624.7824.9624.5624.8624.86-1.11%26,067
Apr 21, 202624.6425.4024.5625.1425.143.97%92,139
Apr 20, 202623.8224.3223.6024.1824.18-0.49%31,341
Apr 17, 202624.1224.6224.0024.3024.301.93%143,056
Apr 16, 202623.4223.9022.6823.8423.842.94%48,579
Apr 15, 202623.0023.7823.0023.1623.16-0.17%79,659
Apr 14, 202622.2223.5422.2223.2023.206.62%124,075
Apr 13, 202621.2821.8220.9421.7621.763.03%58,247
Apr 10, 202619.9221.4219.8621.1221.125.07%40,833
Apr 9, 202619.8920.4819.7520.1020.101.06%45,172
Apr 8, 202620.3420.6019.5919.8919.894.08%62,480
Apr 7, 202619.0619.4018.8719.1119.11-4.50%48,866
Apr 2, 202618.9020.0818.8120.0120.011.63%41,378
Apr 1, 202619.9020.1019.6219.6919.694.65%31,069
Mar 31, 202618.5018.9418.4118.8218.82-2.11%43,172
Mar 30, 202619.2319.3318.6419.2219.221.64%32,180
Mar 27, 202619.3919.5018.6718.9118.91-0.73%33,423
Mar 26, 202620.7020.7019.0519.0519.05-7.75%89,979
Mar 25, 202619.5020.8419.4820.6520.6511.11%71,438
Mar 24, 202618.8819.0318.1118.5918.59-0.64%73,247
Mar 23, 202616.9218.9616.7718.7118.71-2.48%254,561
Mar 20, 202621.2521.4118.9319.1819.18-26.29%262,942
Mar 19, 202626.4526.5825.9926.0226.02-2.84%19,135
Mar 18, 202627.7327.7626.7826.7826.78-2.90%26,606
Mar 17, 202627.5528.4527.5427.5827.580.44%19,502
Mar 16, 202627.3027.8827.0027.4627.463.04%20,927
Mar 13, 202626.9827.2226.4726.6526.65-1.44%31,466
Mar 12, 202627.4127.5826.8527.0427.04-1.89%40,928
Mar 11, 202627.6228.6227.3827.5627.560.11%16,978
Mar 10, 202627.6627.8927.2527.5327.532.00%23,403
Mar 9, 202626.3726.9925.8026.9926.99-1.50%27,165
Mar 6, 202627.8928.0126.9727.4027.40-3.86%26,294
Mar 5, 202627.8828.8927.8028.5028.503.15%53,995
Mar 4, 202626.1827.6326.1827.6327.635.62%24,116
Mar 3, 202626.5426.7125.7026.1626.16-1.80%28,148
Mar 2, 202626.2927.2226.1026.6426.64-3.76%30,379
Feb 27, 202627.3227.9726.7927.6827.682.52%35,674
Feb 26, 202628.2228.5226.4927.0027.00-1.71%32,268
Feb 25, 202626.5027.4726.4227.4727.475.57%14,193
Feb 24, 202626.1826.5525.7826.0226.02-1.92%12,074
Feb 23, 202626.9927.2526.4026.5326.53-3.56%10,083
Feb 20, 202627.4827.9026.5627.5127.513.11%32,363
Feb 19, 202625.1727.2625.1026.6826.683.98%38,466
Feb 18, 202625.7725.8525.0525.6625.66-0.62%17,227
Feb 17, 202625.6225.8425.1025.8225.821.33%16,790
Feb 16, 202626.1726.1725.4325.4825.48-2.00%20,501
Feb 13, 202625.7026.2925.4726.0026.000.85%34,534
Feb 12, 202627.2627.2625.7525.7825.78-6.39%28,110
Feb 11, 202627.9028.7127.0727.5427.54-3.84%60,141
Feb 10, 202628.1428.8028.0728.6428.641.63%27,477
Feb 9, 202628.9529.1027.5028.1828.18-1.85%48,546
Feb 6, 202625.9529.1125.8328.7128.7110.68%89,402
Feb 5, 202628.4028.8624.9325.9425.94-8.11%78,772
Feb 4, 202627.9729.2027.0028.2328.2313.46%175,014
Feb 3, 202625.7125.9624.6624.8824.88-2.62%42,369
Feb 2, 202624.1325.5524.0125.5525.551.11%20,428
Jan 30, 202624.7025.5324.5525.2725.272.35%31,801
Jan 29, 202626.0926.2424.4824.6924.69-6.48%36,624
Jan 28, 202626.6127.0326.3426.4026.401.66%17,121
Jan 27, 202626.3326.3325.0825.9725.97-1.25%38,582
Jan 26, 202626.7026.7025.9926.3026.30-2.63%18,892
Jan 23, 202628.0828.7027.0127.0127.01-3.57%67,915
Jan 22, 202627.9628.5127.8728.0128.012.41%51,761
Jan 21, 202627.0027.7326.5927.3527.351.37%47,535
Jan 20, 202627.0427.0425.8826.9826.980.26%59,181
Jan 19, 202627.3627.5126.8326.9126.91-0.22%38,302
Jan 16, 202625.7127.7425.5026.9726.975.76%48,368
Jan 15, 202624.5825.5024.5525.5025.503.91%30,358
Jan 14, 202624.5424.6223.8924.5424.540.53%58,533
Jan 13, 202625.7525.8223.9324.4124.41-5.93%97,180
Jan 12, 202625.5626.0725.4625.9525.95-0.23%38,286
Jan 9, 202625.6126.1625.4826.0126.013.21%51,978
Jan 8, 202625.5425.7525.0625.2025.20-2.14%30,566
Jan 7, 202626.0026.2225.6525.7525.751.02%57,513
Jan 6, 202626.0326.2625.3825.4925.49-2.07%33,802
Jan 5, 202626.9227.4026.0326.0326.03-2.18%56,435
Jan 2, 202625.3326.7325.2626.6126.613.99%50,595
Dec 30, 202525.6426.0725.4325.5925.59-1.84%31,813
Dec 29, 202525.8126.3025.3326.0726.070.35%55,673
Dec 23, 202526.4226.4325.8025.9825.98-1.96%45,574
Dec 22, 202527.0027.2526.4326.5026.502.28%126,468
Dec 19, 202525.4425.9125.2325.9125.910.74%29,498
Dec 18, 202525.8026.3225.4025.7225.720.39%86,070
Dec 17, 202527.1027.3525.6025.6225.62-3.97%95,921
Dec 16, 202526.5027.0726.0826.6826.68-1.40%51,919
Dec 15, 202527.8828.0326.8227.0627.06-3.18%40,725
Dec 12, 202528.7729.4927.7927.9527.95-0.36%56,393
Dec 11, 202529.3629.6628.0328.0528.05-5.68%46,420
Dec 10, 202530.1830.2429.3929.7429.74-1.39%27,685
Dec 9, 202530.6630.6629.7830.1630.160.27%56,720
Dec 8, 202529.8830.4129.8830.0830.081.66%56,195
Dec 5, 202529.5029.7528.8129.5929.590.99%44,453
Dec 4, 202528.9029.3528.4429.3029.303.06%55,169
Dec 3, 202528.4828.8028.0428.4328.43-0.66%79,519
Dec 2, 202528.7529.5228.6028.6228.620.25%97,461
Dec 1, 202529.0229.0228.0028.5528.55-0.73%58,108