Super Micro Computer, Inc. (TSX:SMCI)
Canada
· Delayed Price · Currency is CAD 10.24
-0.30 (-2.85%)
At close: Mar 6, 2026
Super Micro Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.26 | 10.58 | 10.19 | 10.24 | 10.24 | -2.85% | 262,894 |
| Mar 5, 2026 | 10.58 | 10.93 | 10.29 | 10.54 | 10.54 | -1.03% | 323,564 |
| Mar 4, 2026 | 10.15 | 10.77 | 10.09 | 10.65 | 10.65 | 6.29% | 250,407 |
| Mar 3, 2026 | 10.12 | 10.24 | 9.72 | 10.02 | 10.02 | -3.93% | 365,049 |
| Mar 2, 2026 | 10.06 | 10.45 | 10.00 | 10.43 | 10.43 | -1.42% | 272,195 |
| Feb 27, 2026 | 10.39 | 10.79 | 10.30 | 10.58 | 10.58 | 0.09% | 381,290 |
| Feb 26, 2026 | 10.82 | 10.92 | 10.21 | 10.57 | 10.57 | -3.65% | 384,461 |
| Feb 25, 2026 | 10.35 | 11.05 | 10.35 | 10.97 | 10.97 | 7.76% | 263,737 |
| Feb 24, 2026 | 10.15 | 10.25 | 9.94 | 10.18 | 10.18 | 1.29% | 170,449 |
| Feb 23, 2026 | 10.42 | 10.47 | 10.01 | 10.05 | 10.05 | -5.28% | 141,595 |
| Feb 20, 2026 | 10.31 | 10.75 | 10.31 | 10.61 | 10.61 | 0.47% | 269,718 |
| Feb 19, 2026 | 10.20 | 10.56 | 10.17 | 10.56 | 10.56 | 8.53% | 566,508 |
| Feb 18, 2026 | 9.93 | 9.95 | 9.63 | 9.73 | 9.73 | -1.32% | 220,713 |
| Feb 17, 2026 | 9.96 | 10.05 | 9.70 | 9.86 | 9.86 | -1.50% | 230,803 |
| Feb 13, 2026 | 10.06 | 10.18 | 9.94 | 10.01 | 10.01 | 0.40% | 391,294 |
| Feb 12, 2026 | 10.57 | 10.57 | 9.97 | 9.97 | 9.97 | -5.05% | 453,315 |
| Feb 11, 2026 | 11.05 | 11.05 | 10.37 | 10.50 | 10.50 | -3.85% | 363,540 |
| Feb 10, 2026 | 11.10 | 11.25 | 10.85 | 10.92 | 10.92 | -0.46% | 354,605 |
| Feb 9, 2026 | 11.00 | 11.11 | 10.73 | 10.97 | 10.97 | -2.40% | 336,917 |
| Feb 6, 2026 | 10.42 | 11.36 | 10.25 | 11.24 | 11.24 | 11.18% | 745,335 |
| Feb 5, 2026 | 10.77 | 10.95 | 9.65 | 10.11 | 10.11 | -8.59% | 699,987 |
| Feb 4, 2026 | 10.58 | 11.42 | 10.43 | 11.06 | 11.06 | 12.97% | 664,559 |
| Feb 3, 2026 | 9.85 | 9.85 | 9.41 | 9.79 | 9.79 | - | 237,803 |
| Feb 2, 2026 | 9.51 | 10.16 | 9.46 | 9.79 | 9.79 | 2.41% | 142,845 |
| Jan 30, 2026 | 9.88 | 9.96 | 9.48 | 9.56 | 9.56 | -3.24% | 129,507 |
| Jan 29, 2026 | 10.10 | 10.10 | 9.59 | 9.88 | 9.88 | -3.61% | 233,382 |
| Jan 28, 2026 | 10.41 | 10.60 | 10.18 | 10.25 | 10.25 | 0.10% | 90,165 |
| Jan 27, 2026 | 10.14 | 10.25 | 9.83 | 10.24 | 10.24 | 1.49% | 93,608 |
| Jan 26, 2026 | 10.31 | 10.32 | 10.06 | 10.09 | 10.09 | -2.98% | 99,563 |
| Jan 23, 2026 | 10.98 | 11.00 | 10.30 | 10.40 | 10.40 | -2.35% | 180,946 |
| Jan 22, 2026 | 10.85 | 10.98 | 10.63 | 10.65 | 10.65 | 0.57% | 130,106 |
| Jan 21, 2026 | 10.36 | 10.70 | 10.17 | 10.59 | 10.59 | 2.42% | 144,006 |
| Jan 20, 2026 | 10.30 | 10.37 | 9.95 | 10.34 | 10.34 | -1.15% | 180,957 |
| Jan 19, 2026 | 10.70 | 10.70 | 10.40 | 10.46 | 10.46 | -2.70% | 47,621 |
| Jan 16, 2026 | 9.74 | 10.82 | 9.72 | 10.75 | 10.75 | 11.28% | 462,550 |
| Jan 15, 2026 | 9.40 | 9.78 | 9.39 | 9.66 | 9.66 | 4.09% | 167,690 |
| Jan 14, 2026 | 9.29 | 9.43 | 9.14 | 9.28 | 9.28 | -1.17% | 89,989 |
| Jan 13, 2026 | 9.84 | 9.84 | 9.14 | 9.39 | 9.39 | -5.25% | 396,973 |
| Jan 12, 2026 | 9.82 | 10.01 | 9.79 | 9.91 | 9.91 | - | 102,204 |
| Jan 9, 2026 | 9.84 | 10.17 | 9.73 | 9.91 | 9.91 | 0.81% | 201,352 |
| Jan 8, 2026 | 9.87 | 9.87 | 9.59 | 9.83 | 9.83 | -0.41% | 75,045 |
| Jan 7, 2026 | 10.03 | 10.03 | 9.79 | 9.87 | 9.87 | -1.60% | 71,900 |
| Jan 6, 2026 | 10.11 | 10.11 | 9.68 | 10.03 | 10.03 | 1.52% | 139,555 |
| Jan 5, 2026 | 10.39 | 10.51 | 9.86 | 9.88 | 9.88 | -2.85% | 191,938 |
| Jan 2, 2026 | 9.87 | 10.31 | 9.87 | 10.17 | 10.17 | 5.72% | 174,107 |
| Dec 31, 2025 | 9.73 | 9.78 | 9.54 | 9.62 | 9.62 | -1.23% | 162,068 |
| Dec 30, 2025 | 10.01 | 10.01 | 9.74 | 9.74 | 9.74 | -1.62% | 153,043 |
| Dec 29, 2025 | 9.90 | 10.20 | 9.85 | 9.90 | 9.90 | -1.49% | 75,173 |
| Dec 24, 2025 | 10.05 | 10.09 | 9.98 | 10.05 | 10.05 | -0.50% | 81,487 |
| Dec 23, 2025 | 10.15 | 10.15 | 9.95 | 10.10 | 10.10 | -0.98% | 41,806 |
| Dec 22, 2025 | 10.28 | 10.40 | 10.15 | 10.20 | 10.20 | -0.39% | 91,373 |
| Dec 19, 2025 | 9.71 | 10.27 | 9.71 | 10.24 | 10.24 | 4.07% | 116,449 |
| Dec 17, 2025 | 10.39 | 10.43 | 9.83 | 9.84 | 9.84 | -5.57% | 284,850 |
| Dec 16, 2025 | 10.24 | 10.46 | 10.20 | 10.42 | 10.42 | 0.77% | 170,305 |
| Dec 15, 2025 | 10.76 | 10.76 | 10.28 | 10.34 | 10.34 | -2.82% | 152,873 |
| Dec 12, 2025 | 11.15 | 11.33 | 10.61 | 10.64 | 10.64 | -4.92% | 275,297 |
| Dec 11, 2025 | 11.26 | 11.26 | 10.84 | 11.19 | 11.19 | -2.70% | 290,931 |
| Dec 10, 2025 | 11.50 | 11.54 | 11.25 | 11.50 | 11.50 | -0.09% | 208,315 |
| Dec 9, 2025 | 11.60 | 11.60 | 11.39 | 11.51 | 11.51 | -1.29% | 184,106 |
| Dec 8, 2025 | 11.59 | 11.80 | 11.44 | 11.66 | 11.66 | 2.10% | 296,240 |
| Dec 5, 2025 | 11.19 | 11.43 | 11.03 | 11.42 | 11.42 | 1.33% | 223,572 |
| Dec 4, 2025 | 11.08 | 11.31 | 10.90 | 11.27 | 11.27 | 1.53% | 181,521 |
| Dec 3, 2025 | 10.84 | 11.10 | 10.80 | 11.10 | 11.10 | 2.49% | 104,404 |
| Dec 2, 2025 | 11.03 | 11.28 | 10.83 | 10.83 | 10.83 | -1.63% | 167,046 |
| Dec 1, 2025 | 11.03 | 11.17 | 10.74 | 11.01 | 11.01 | -1.70% | 188,571 |
| Nov 28, 2025 | 10.96 | 11.40 | 10.85 | 11.20 | 11.20 | 2.00% | 159,459 |
| Nov 27, 2025 | 11.00 | 11.00 | 10.88 | 10.98 | 10.98 | 1.48% | 40,125 |
| Nov 26, 2025 | 10.97 | 11.00 | 10.71 | 10.82 | 10.82 | 0.93% | 159,822 |
| Nov 25, 2025 | 10.62 | 10.75 | 10.28 | 10.72 | 10.72 | -2.55% | 196,490 |
| Nov 24, 2025 | 10.71 | 11.01 | 10.60 | 11.00 | 11.00 | 3.68% | 280,323 |
| Nov 21, 2025 | 10.58 | 10.74 | 10.25 | 10.61 | 10.61 | 1.82% | 391,572 |
| Nov 20, 2025 | 11.74 | 11.74 | 10.38 | 10.42 | 10.42 | -6.38% | 467,334 |
| Nov 19, 2025 | 11.49 | 11.53 | 10.97 | 11.13 | 11.13 | -3.39% | 221,310 |
| Nov 18, 2025 | 11.27 | 11.80 | 11.09 | 11.52 | 11.52 | 2.40% | 140,997 |
| Nov 17, 2025 | 11.76 | 11.82 | 11.11 | 11.25 | 11.25 | -6.33% | 314,482 |
| Nov 14, 2025 | 11.25 | 12.30 | 11.18 | 12.01 | 12.01 | 3.62% | 686,366 |
| Nov 13, 2025 | 12.50 | 12.50 | 11.50 | 11.59 | 11.59 | -7.58% | 477,947 |
| Nov 12, 2025 | 12.98 | 12.98 | 12.42 | 12.54 | 12.54 | -2.41% | 379,795 |
| Nov 11, 2025 | 13.24 | 13.24 | 12.76 | 12.85 | 12.85 | -3.24% | 302,651 |
| Nov 10, 2025 | 13.72 | 13.72 | 13.20 | 13.28 | 13.28 | 0.99% | 274,514 |
| Nov 7, 2025 | 13.19 | 13.22 | 12.60 | 13.15 | 13.15 | -1.57% | 208,351 |
| Nov 6, 2025 | 14.08 | 14.10 | 13.31 | 13.36 | 13.36 | -4.02% | 323,423 |
| Nov 5, 2025 | 14.88 | 15.16 | 13.89 | 13.92 | 13.92 | -11.28% | 675,422 |
| Nov 4, 2025 | 16.00 | 16.33 | 15.69 | 15.69 | 15.69 | -6.50% | 232,911 |
| Nov 3, 2025 | 17.50 | 17.52 | 16.71 | 16.78 | 16.78 | -2.33% | 257,261 |
| Oct 31, 2025 | 17.04 | 17.50 | 16.78 | 17.18 | 17.18 | 3.31% | 244,189 |
| Oct 30, 2025 | 17.21 | 17.27 | 16.63 | 16.63 | 16.63 | -4.64% | 164,861 |
| Oct 29, 2025 | 17.88 | 17.88 | 17.06 | 17.44 | 17.44 | 0.46% | 331,153 |
| Oct 28, 2025 | 16.99 | 17.85 | 16.99 | 17.36 | 17.36 | 1.64% | 448,305 |
| Oct 27, 2025 | 16.49 | 17.08 | 16.49 | 17.08 | 17.08 | 6.82% | 396,398 |
| Oct 24, 2025 | 16.24 | 16.42 | 15.97 | 15.99 | 15.99 | 0.63% | 266,890 |
| Oct 23, 2025 | 17.04 | 17.07 | 15.70 | 15.89 | 15.89 | -8.47% | 630,583 |
| Oct 22, 2025 | 18.06 | 18.06 | 16.59 | 17.36 | 17.36 | -4.46% | 385,931 |
| Oct 21, 2025 | 18.34 | 18.34 | 17.83 | 18.17 | 18.17 | -0.16% | 268,549 |
| Oct 20, 2025 | 18.15 | 18.70 | 18.06 | 18.20 | 18.20 | 5.26% | 339,845 |
| Oct 17, 2025 | 17.50 | 17.74 | 17.13 | 17.29 | 17.29 | -2.97% | 170,722 |
| Oct 16, 2025 | 17.88 | 18.59 | 17.70 | 17.82 | 17.82 | -0.34% | 421,181 |
| Oct 15, 2025 | 18.14 | 18.20 | 17.52 | 17.88 | 17.88 | 1.42% | 233,752 |
| Oct 14, 2025 | 17.95 | 18.28 | 17.58 | 17.63 | 17.63 | 0.63% | 257,920 |
| Oct 10, 2025 | 19.24 | 19.37 | 17.43 | 17.52 | 17.52 | -8.70% | 747,062 |