Super Micro Computer, Inc. (TSX:SMCI)
Canada
· Delayed Price · Currency is CAD 8.85
-0.24 (-2.64%)
At close: Apr 28, 2026
Super Micro Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.81 | 9.00 | 8.65 | 8.85 | 8.85 | -2.64% | 192,185 |
| Apr 27, 2026 | 9.40 | 9.60 | 8.95 | 9.09 | 9.09 | -3.91% | 477,322 |
| Apr 24, 2026 | 8.98 | 9.58 | 8.90 | 9.46 | 9.46 | 8.49% | 696,818 |
| Apr 23, 2026 | 8.67 | 8.99 | 8.48 | 8.72 | 8.72 | -8.11% | 626,094 |
| Apr 22, 2026 | 9.44 | 9.57 | 9.40 | 9.49 | 9.49 | 2.26% | 507,164 |
| Apr 21, 2026 | 9.50 | 9.75 | 9.23 | 9.28 | 9.28 | -0.96% | 238,992 |
| Apr 20, 2026 | 9.17 | 9.39 | 9.05 | 9.37 | 9.37 | 0.75% | 342,011 |
| Apr 17, 2026 | 9.43 | 9.48 | 9.20 | 9.30 | 9.30 | 0.65% | 449,665 |
| Apr 16, 2026 | 8.96 | 9.35 | 8.68 | 9.24 | 9.24 | 3.94% | 460,680 |
| Apr 15, 2026 | 9.07 | 9.08 | 8.78 | 8.89 | 8.89 | 0.45% | 482,988 |
| Apr 14, 2026 | 8.81 | 9.04 | 8.64 | 8.85 | 8.85 | 4.49% | 342,026 |
| Apr 13, 2026 | 8.19 | 8.47 | 7.98 | 8.47 | 8.47 | 3.04% | 580,372 |
| Apr 10, 2026 | 7.69 | 8.33 | 7.69 | 8.22 | 8.22 | 8.73% | 577,843 |
| Apr 9, 2026 | 7.65 | 7.78 | 7.52 | 7.56 | 7.56 | -0.79% | 298,083 |
| Apr 8, 2026 | 7.80 | 7.87 | 7.46 | 7.62 | 7.62 | 3.25% | 247,623 |
| Apr 7, 2026 | 7.16 | 7.38 | 7.09 | 7.38 | 7.38 | 2.50% | 339,742 |
| Apr 6, 2026 | 7.50 | 7.63 | 7.20 | 7.20 | 7.20 | -4.89% | 298,244 |
| Apr 2, 2026 | 7.12 | 7.60 | 7.12 | 7.57 | 7.57 | 2.99% | 322,431 |
| Apr 1, 2026 | 7.44 | 7.61 | 7.30 | 7.35 | 7.35 | -0.94% | 633,154 |
| Mar 31, 2026 | 7.01 | 7.42 | 6.98 | 7.42 | 7.42 | 7.85% | 855,770 |
| Mar 30, 2026 | 7.27 | 7.27 | 6.76 | 6.88 | 6.88 | -3.91% | 379,545 |
| Mar 27, 2026 | 7.26 | 7.26 | 6.98 | 7.16 | 7.16 | -1.38% | 500,628 |
| Mar 26, 2026 | 7.62 | 7.74 | 7.14 | 7.26 | 7.26 | -7.52% | 930,257 |
| Mar 25, 2026 | 7.35 | 7.88 | 7.34 | 7.85 | 7.85 | 7.98% | 566,805 |
| Mar 24, 2026 | 6.98 | 7.36 | 6.86 | 7.27 | 7.27 | 3.41% | 541,549 |
| Mar 23, 2026 | 6.66 | 7.21 | 6.37 | 7.03 | 7.03 | 4.61% | 1,976,309 |
| Mar 20, 2026 | 7.30 | 7.54 | 6.63 | 6.72 | 6.72 | -33.07% | 1,762,291 |
| Mar 19, 2026 | 9.78 | 10.05 | 9.75 | 10.04 | 10.04 | 1.21% | 394,069 |
| Mar 18, 2026 | 10.23 | 10.30 | 9.91 | 9.92 | 9.92 | -3.60% | 296,645 |
| Mar 17, 2026 | 10.39 | 10.70 | 10.28 | 10.29 | 10.29 | -0.96% | 148,329 |
| Mar 16, 2026 | 10.25 | 10.57 | 10.12 | 10.39 | 10.39 | 3.49% | 266,625 |
| Mar 13, 2026 | 10.15 | 10.20 | 9.88 | 10.04 | 10.04 | -0.50% | 136,094 |
| Mar 12, 2026 | 10.35 | 10.35 | 10.05 | 10.09 | 10.09 | -2.98% | 222,483 |
| Mar 11, 2026 | 10.59 | 10.79 | 10.33 | 10.40 | 10.40 | -0.57% | 150,705 |
| Mar 10, 2026 | 10.40 | 10.57 | 10.35 | 10.46 | 10.46 | - | 90,792 |
| Mar 9, 2026 | 10.10 | 10.50 | 9.79 | 10.46 | 10.46 | 2.15% | 234,632 |
| 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 |