Super Micro Computer, Inc. (SWX:SMCI)
Switzerland
· Delayed Price · Currency is CHF 24,090
+61 (0.25%)
Last updated: Apr 29, 2026, 11:21 AM CET
Super Micro Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -2.47% | - |
| Apr 27, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -2.45% | - |
| Apr 24, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 4.47% | - |
| Apr 23, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -6.25% | - |
| Apr 22, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - | - |
| Apr 21, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 2.97% | - |
| Apr 20, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - | - |
| Apr 17, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 2.07% | - |
| Apr 16, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 2.21% | - |
| Apr 15, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.38% | - |
| Apr 14, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 6.84% | - |
| Apr 13, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 1.74% | - |
| Apr 10, 2026 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 6.43% | - |
| Apr 9, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 0.82% | - |
| Apr 8, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 2.36% | - |
| Apr 7, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -2.79% | - |
| Apr 2, 2026 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 1.89% | - |
| Apr 1, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 2.87% | - |
| Mar 31, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.23% | - |
| Mar 30, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - | - |
| Mar 27, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -0.63% | - |
| Mar 26, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -6.23% | - |
| Mar 25, 2026 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 10.35% | - |
| Mar 24, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - | - |
| Mar 23, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -3.41% | - |
| Mar 20, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -26.56% | - |
| Mar 19, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -2.40% | - |
| Mar 18, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -1.21% | - |
| Mar 17, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.81% | - |
| Mar 16, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 2.11% | - |
| Mar 13, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -1.71% | - |
| Mar 12, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.77% | - |
| Mar 11, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - | - |
| Mar 10, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 1.35% | - |
| Mar 9, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -1.81% | - |
| Mar 6, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -2.70% | - |
| Mar 5, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 2.94% | - |
| Mar 4, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 4.28% | - |
| Mar 3, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -2.54% | - |
| Mar 2, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -1.89% | - |
| Feb 27, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.69% | - |
| Feb 26, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - | - |
| Feb 25, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 3.51% | - |
| Feb 24, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -3.82% | - |
| Feb 23, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - | - |
| Feb 20, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 3.11% | - |
| Feb 19, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 2.12% | - |
| Feb 18, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - | - |
| Feb 17, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - | - |
| Feb 16, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - | - |
| Feb 13, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - | - |
| Feb 12, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -7.01% | - |
| Feb 11, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -2.16% | - |
| Feb 10, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - | - |
| Feb 9, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -1.07% | - |
| Feb 6, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 9.57% | - |
| Feb 5, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -8.24% | - |
| Feb 4, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 14.03% | - |
| Feb 3, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -1.93% | - |
| Feb 2, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 1.70% | - |
| Jan 30, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0.09% | - |
| Jan 29, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -5.25% | - |
| Jan 28, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 0.75% | - |
| Jan 27, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -1.64% | - |
| Jan 26, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -3.48% | - |
| Jan 23, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -2.17% | - |
| Jan 22, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 2.34% | - |
| Jan 21, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.80% | - |
| Jan 20, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - | - |
| Jan 19, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - | - |
| Jan 16, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 6.28% | - |
| Jan 15, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 3.19% | - |
| Jan 14, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - | - |
| Jan 13, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -5.03% | - |
| Jan 12, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - | - |
| Jan 9, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 1.82% | - |
| Jan 8, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -1.09% | - |
| Jan 7, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - | - |
| Jan 6, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -1.73% | - |
| Jan 5, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - | - |
| Dec 30, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - | - |
| Dec 29, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - | - |
| Dec 23, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -0.90% | - |
| Dec 22, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 1.74% | - |
| Dec 19, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - | - |
| Dec 18, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -0.12% | - |
| Dec 17, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -3.75% | - |
| Dec 16, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -2.03% | - |
| Dec 15, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -2.59% | - |
| Dec 12, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -0.42% | - |
| Dec 11, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | -5.58% | - |
| Dec 10, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -1.79% | - |
| Dec 9, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | -0.07% | - |
| Dec 8, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 3.53% | 200 |
| Dec 5, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | 5.56% | - |
| Dec 4, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - | - |
| Dec 3, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - | - |
| Dec 2, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - | - |