Super Micro Computer, Inc. (SMCI)
NASDAQ: SMCI · Real-Time Price · USD
31.98
+0.67 (2.14%)
At close: Mar 9, 2026, 4:00 PM EDT
31.85
-0.13 (-0.41%)
After-hours: Mar 9, 2026, 7:57 PM EDT
Super Micro Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 30.70 | 32.16 | 29.85 | 31.98 | 31.98 | 2.14% | 27,504,535 |
| Mar 6, 2026 | 31.44 | 32.41 | 31.12 | 31.31 | 31.31 | -2.88% | 20,933,268 |
| Mar 5, 2026 | 32.32 | 33.51 | 31.47 | 32.24 | 32.24 | -1.26% | 26,910,342 |
| Mar 4, 2026 | 30.96 | 32.96 | 30.85 | 32.65 | 32.65 | 6.42% | 31,472,436 |
| Mar 3, 2026 | 30.89 | 31.33 | 29.68 | 30.68 | 30.68 | -3.61% | 26,566,022 |
| Mar 2, 2026 | 30.90 | 31.98 | 30.55 | 31.83 | 31.83 | -1.73% | 28,730,017 |
| Feb 27, 2026 | 31.86 | 33.04 | 31.38 | 32.39 | 32.39 | 0.34% | 27,204,820 |
| Feb 26, 2026 | 33.22 | 33.45 | 31.16 | 32.28 | 32.28 | -3.93% | 28,496,121 |
| Feb 25, 2026 | 31.47 | 33.86 | 31.46 | 33.60 | 33.60 | 7.93% | 32,402,874 |
| Feb 24, 2026 | 31.05 | 31.37 | 30.29 | 31.13 | 31.13 | 1.37% | 17,982,582 |
| Feb 23, 2026 | 31.76 | 32.09 | 30.57 | 30.71 | 30.71 | -5.27% | 21,437,208 |
| Feb 20, 2026 | 31.42 | 32.91 | 31.42 | 32.42 | 32.42 | 0.81% | 26,058,941 |
| Feb 19, 2026 | 31.25 | 32.20 | 30.99 | 32.16 | 32.16 | 8.25% | 42,320,070 |
| Feb 18, 2026 | 30.20 | 30.42 | 29.35 | 29.71 | 29.71 | -1.33% | 16,814,720 |
| Feb 17, 2026 | 30.31 | 30.75 | 29.58 | 30.11 | 30.11 | -1.41% | 20,377,352 |
| Feb 13, 2026 | 30.64 | 31.22 | 30.26 | 30.54 | 30.54 | 0.36% | 21,660,684 |
| Feb 12, 2026 | 32.19 | 32.32 | 30.42 | 30.43 | 30.43 | -5.02% | 25,527,940 |
| Feb 11, 2026 | 33.89 | 33.91 | 31.64 | 32.04 | 32.04 | -3.87% | 24,547,164 |
| Feb 10, 2026 | 33.85 | 34.39 | 33.01 | 33.33 | 33.33 | -0.60% | 24,777,531 |
| Feb 9, 2026 | 33.21 | 33.91 | 32.65 | 33.53 | 33.53 | -2.47% | 32,251,890 |
| Feb 6, 2026 | 31.84 | 34.70 | 31.22 | 34.38 | 34.38 | 11.44% | 49,279,810 |
| Feb 5, 2026 | 33.02 | 33.49 | 29.37 | 30.85 | 30.85 | -8.62% | 60,313,982 |
| Feb 4, 2026 | 32.95 | 34.94 | 31.70 | 33.76 | 33.76 | 13.78% | 115,558,234 |
| Feb 3, 2026 | 30.00 | 30.17 | 28.64 | 29.67 | 29.67 | -0.13% | 42,513,873 |
| Feb 2, 2026 | 29.03 | 30.96 | 28.80 | 29.71 | 29.71 | 2.06% | 26,817,001 |
| Jan 30, 2026 | 30.19 | 30.37 | 28.90 | 29.11 | 29.11 | -3.35% | 24,089,622 |
| Jan 29, 2026 | 30.72 | 30.76 | 29.14 | 30.12 | 30.12 | -3.49% | 28,135,473 |
| Jan 28, 2026 | 31.59 | 32.33 | 30.97 | 31.21 | 31.21 | 0.03% | 24,239,906 |
| Jan 27, 2026 | 30.83 | 31.29 | 29.90 | 31.20 | 31.20 | 1.30% | 20,774,563 |
| Jan 26, 2026 | 31.48 | 31.55 | 30.66 | 30.80 | 30.80 | -2.84% | 19,400,442 |
| Jan 23, 2026 | 33.55 | 33.64 | 31.33 | 31.70 | 31.70 | -2.31% | 34,482,350 |
| Jan 22, 2026 | 33.00 | 33.49 | 32.37 | 32.45 | 32.45 | 0.65% | 29,917,816 |
| Jan 21, 2026 | 31.66 | 32.68 | 30.96 | 32.24 | 32.24 | 2.64% | 37,885,069 |
| Jan 20, 2026 | 31.21 | 31.73 | 30.22 | 31.41 | 31.41 | -3.77% | 39,742,103 |
| Jan 16, 2026 | 29.72 | 32.98 | 29.60 | 32.64 | 32.64 | 10.94% | 79,038,202 |
| Jan 15, 2026 | 28.71 | 29.86 | 28.57 | 29.42 | 29.42 | 4.07% | 33,266,312 |
| Jan 14, 2026 | 28.26 | 28.76 | 27.75 | 28.27 | 28.27 | -1.15% | 25,019,236 |
| Jan 13, 2026 | 29.89 | 29.89 | 27.80 | 28.60 | 28.60 | -5.05% | 52,519,660 |
| Jan 12, 2026 | 29.93 | 30.54 | 29.77 | 30.12 | 30.12 | -0.13% | 24,840,607 |
| Jan 9, 2026 | 30.03 | 31.03 | 29.55 | 30.16 | 30.16 | 0.87% | 27,159,838 |
| Jan 8, 2026 | 30.04 | 30.06 | 29.21 | 29.90 | 29.90 | -0.37% | 21,598,185 |
| Jan 7, 2026 | 30.63 | 30.63 | 29.78 | 30.01 | 30.01 | -1.74% | 22,808,170 |
| Jan 6, 2026 | 30.65 | 30.66 | 29.43 | 30.54 | 30.54 | 1.56% | 29,127,522 |
| Jan 5, 2026 | 31.68 | 32.04 | 29.98 | 30.07 | 30.07 | -2.87% | 38,591,801 |
| Jan 2, 2026 | 29.96 | 31.40 | 29.93 | 30.96 | 30.96 | 5.77% | 30,675,094 |
| Dec 31, 2025 | 29.71 | 29.87 | 29.02 | 29.27 | 29.27 | -1.28% | 24,844,990 |
| Dec 30, 2025 | 30.36 | 30.36 | 29.64 | 29.65 | 29.65 | -1.43% | 21,568,249 |
| Dec 29, 2025 | 30.07 | 31.14 | 29.94 | 30.08 | 30.08 | -1.83% | 19,595,369 |
| Dec 26, 2025 | 30.64 | 30.85 | 30.14 | 30.64 | 30.64 | 0.29% | 14,262,721 |
| Dec 24, 2025 | 30.65 | 30.80 | 30.34 | 30.55 | 30.55 | -0.68% | 6,805,570 |
| Dec 23, 2025 | 30.94 | 31.11 | 30.27 | 30.76 | 30.76 | -1.00% | 18,146,693 |
| Dec 22, 2025 | 31.17 | 31.69 | 30.87 | 31.07 | 31.07 | -0.13% | 21,470,422 |
| Dec 19, 2025 | 29.59 | 31.24 | 29.59 | 31.11 | 31.11 | 5.92% | 39,854,147 |
| Dec 18, 2025 | 30.71 | 30.91 | 29.10 | 29.37 | 29.37 | -1.58% | 25,658,727 |
| Dec 17, 2025 | 31.49 | 31.91 | 29.84 | 29.84 | 29.84 | -5.75% | 24,797,175 |
| Dec 16, 2025 | 31.30 | 31.91 | 30.95 | 31.66 | 31.66 | 0.92% | 20,835,778 |
| Dec 15, 2025 | 32.80 | 32.86 | 31.24 | 31.37 | 31.37 | -2.97% | 18,470,601 |
| Dec 12, 2025 | 33.75 | 34.60 | 32.23 | 32.33 | 32.33 | -4.97% | 22,435,069 |
| Dec 11, 2025 | 34.15 | 34.16 | 32.91 | 34.02 | 34.02 | -2.52% | 23,178,866 |
| Dec 10, 2025 | 34.97 | 35.13 | 34.18 | 34.90 | 34.90 | -0.34% | 17,615,746 |
| Dec 9, 2025 | 35.47 | 35.50 | 34.58 | 35.02 | 35.02 | -0.99% | 17,512,951 |
| Dec 8, 2025 | 35.15 | 35.88 | 34.72 | 35.37 | 35.37 | 1.96% | 21,290,282 |
| Dec 5, 2025 | 33.85 | 34.79 | 33.45 | 34.69 | 34.69 | 1.34% | 19,415,332 |
| Dec 4, 2025 | 33.50 | 34.41 | 33.08 | 34.23 | 34.23 | 1.63% | 17,205,733 |
| Dec 3, 2025 | 33.00 | 33.71 | 32.67 | 33.68 | 33.68 | 2.31% | 16,253,151 |
| Dec 2, 2025 | 33.59 | 34.33 | 32.89 | 32.92 | 32.92 | -1.47% | 19,433,999 |
| Dec 1, 2025 | 33.37 | 33.95 | 32.57 | 33.41 | 33.41 | -1.30% | 20,952,352 |
| Nov 28, 2025 | 33.33 | 33.86 | 32.88 | 33.85 | 33.85 | 3.11% | 10,755,849 |
| Nov 26, 2025 | 33.19 | 33.42 | 32.45 | 32.83 | 32.83 | 1.08% | 21,642,423 |
| Nov 25, 2025 | 32.16 | 32.63 | 31.17 | 32.48 | 32.48 | -2.52% | 22,199,789 |
| Nov 24, 2025 | 32.39 | 33.54 | 31.98 | 33.32 | 33.32 | 3.51% | 27,885,144 |
| Nov 21, 2025 | 32.14 | 32.57 | 31.03 | 32.19 | 32.19 | 2.00% | 28,321,163 |
| Nov 20, 2025 | 35.53 | 35.54 | 31.45 | 31.56 | 31.56 | -6.43% | 37,801,477 |
| Nov 19, 2025 | 34.55 | 34.97 | 33.20 | 33.73 | 33.73 | -3.35% | 28,892,793 |
| Nov 18, 2025 | 34.31 | 35.78 | 33.55 | 34.90 | 34.90 | 2.35% | 28,024,905 |
| Nov 17, 2025 | 35.58 | 35.82 | 33.64 | 34.10 | 34.10 | -6.37% | 32,689,527 |
| Nov 14, 2025 | 34.24 | 37.35 | 33.69 | 36.42 | 36.42 | 3.79% | 37,325,154 |
| Nov 13, 2025 | 37.76 | 37.80 | 34.78 | 35.09 | 35.09 | -7.44% | 37,471,530 |
| Nov 12, 2025 | 39.19 | 39.45 | 37.57 | 37.91 | 37.91 | -2.34% | 24,749,669 |
| Nov 11, 2025 | 39.99 | 39.99 | 38.58 | 38.82 | 38.82 | -3.41% | 21,707,766 |
| Nov 10, 2025 | 41.46 | 41.63 | 39.90 | 40.19 | 40.19 | 1.08% | 26,396,732 |
| Nov 7, 2025 | 39.85 | 40.09 | 38.14 | 39.76 | 39.76 | -1.43% | 32,960,238 |
| Nov 6, 2025 | 42.50 | 42.82 | 40.30 | 40.34 | 40.34 | -4.03% | 32,092,126 |
| Nov 5, 2025 | 44.98 | 46.34 | 42.02 | 42.03 | 42.03 | -11.33% | 61,413,576 |
| Nov 4, 2025 | 48.63 | 49.43 | 46.86 | 47.40 | 47.40 | -6.60% | 37,973,477 |
| Nov 3, 2025 | 52.87 | 53.01 | 50.55 | 50.75 | 50.75 | -2.33% | 23,811,285 |
| Oct 31, 2025 | 51.39 | 52.99 | 50.80 | 51.96 | 51.96 | 3.16% | 19,822,788 |
| Oct 30, 2025 | 51.90 | 52.32 | 50.34 | 50.37 | 50.37 | -4.40% | 17,736,566 |
| Oct 29, 2025 | 53.80 | 54.08 | 51.56 | 52.69 | 52.69 | 0.63% | 25,028,515 |
| Oct 28, 2025 | 51.67 | 54.03 | 51.37 | 52.36 | 52.36 | 1.53% | 28,064,410 |
| Oct 27, 2025 | 49.72 | 51.63 | 49.72 | 51.57 | 51.57 | 6.79% | 27,434,470 |
| Oct 24, 2025 | 48.88 | 49.64 | 48.21 | 48.29 | 48.29 | 0.77% | 25,206,612 |
| Oct 23, 2025 | 51.73 | 51.84 | 47.38 | 47.92 | 47.92 | -8.72% | 57,175,672 |
| Oct 22, 2025 | 54.49 | 54.53 | 50.03 | 52.50 | 52.50 | -4.23% | 34,326,246 |
| Oct 21, 2025 | 55.16 | 55.35 | 53.91 | 54.82 | 54.82 | -0.40% | 29,016,458 |
| Oct 20, 2025 | 55.04 | 56.60 | 54.60 | 55.04 | 55.04 | 5.48% | 45,553,310 |
| Oct 17, 2025 | 53.07 | 53.63 | 51.62 | 52.18 | 52.18 | -3.08% | 20,681,849 |
| Oct 16, 2025 | 54.00 | 56.23 | 53.27 | 53.84 | 53.84 | -0.19% | 24,656,551 |
| Oct 15, 2025 | 54.50 | 55.07 | 52.86 | 53.94 | 53.94 | 1.56% | 16,646,034 |
| Oct 14, 2025 | 54.13 | 55.21 | 52.98 | 53.11 | 53.11 | -3.00% | 19,789,133 |