Skip to main content
Super Micro Computer, Inc. (SMCI)
NASDAQ: SMCI · Real-Time Price · USD
30.63
-1.05 (-3.31%)
At close: Jun 26, 2026, 4:00 PM EDT
30.59
-0.04 (-0.13%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Super Micro Computer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202630.9731.7130.2830.6330.63-3.31%47,774,070
Jun 25, 202633.3433.6831.3631.6831.68-2.37%43,744,071
Jun 24, 202633.4533.9831.3932.4532.45-2.61%51,533,893
Jun 23, 202633.2534.4132.8133.3233.32-6.03%60,658,831
Jun 22, 202632.3336.8032.2735.4635.4615.66%128,512,315
Jun 18, 202628.4430.9128.2830.6630.6610.37%68,325,332
Jun 17, 202629.7729.8427.7127.7827.78-4.93%53,631,218
Jun 16, 202630.6930.7529.1229.2229.22-5.28%54,280,797
Jun 15, 202631.7332.0730.7230.8530.851.28%61,776,822
Jun 12, 202630.7631.8129.4530.4630.46-4.72%84,854,716
Jun 11, 202629.3032.0528.6131.9731.979.22%251,249,179
Jun 10, 202635.6036.5129.1429.2729.27-27.98%191,345,438
Jun 9, 202644.9044.9538.0440.6440.64-7.62%51,851,076
Jun 8, 202643.8144.7442.1843.9943.995.64%31,631,051
Jun 5, 202645.0045.2641.0441.6441.64-11.22%49,259,573
Jun 4, 202645.2447.8445.2146.9046.90-1.10%32,738,391
Jun 3, 202649.4750.0245.6647.4247.42-5.48%51,041,858
Jun 2, 202648.7651.4048.5650.1750.177.02%54,883,660
Jun 1, 202645.8048.0845.6646.8846.881.71%50,422,431
May 29, 202644.5048.3444.1746.0946.0911.60%93,235,112
May 28, 202638.0043.5537.6141.3041.308.14%74,574,063
May 27, 202638.2938.8236.7638.1938.192.94%35,757,991
May 26, 202636.0037.9135.4437.1037.104.27%43,168,968
May 22, 202633.8035.9433.6835.5835.586.34%39,440,978
May 21, 202632.9533.8032.2633.4633.46-28,075,549
May 20, 202631.0933.9630.8733.4633.469.49%38,110,972
May 19, 202630.2731.3529.4730.5630.56-0.94%23,166,924
May 18, 202631.2231.3029.5230.8530.85-0.61%26,671,792
May 15, 202631.6031.9630.6431.0431.04-6.02%27,358,949
May 14, 202632.0233.8131.5233.0333.033.22%32,397,638
May 13, 202632.9033.0131.7832.0032.00-2.41%25,441,554
May 12, 202633.0433.4831.2432.7932.79-2.18%35,190,084
May 11, 202635.0736.3733.4433.5233.52-5.23%39,601,085
May 8, 202633.3335.6432.3035.3735.375.21%50,774,248
May 7, 202634.0135.5832.9233.6233.62-3.00%61,495,297
May 6, 202631.4434.7131.1234.6634.6624.54%127,295,696
May 5, 202628.2528.2927.4227.8327.83-0.32%55,291,270
May 4, 202627.4928.5027.3427.9227.923.06%29,340,519
May 1, 202627.6428.3026.8827.0927.09-1.13%25,043,923
Apr 30, 202626.9127.5226.3527.4027.404.10%21,028,128
Apr 29, 202627.0327.0925.4626.3226.32-3.41%26,097,137
Apr 28, 202627.0027.6426.5127.2527.25-2.15%23,282,197
Apr 27, 202628.8329.4927.4627.8527.85-4.23%28,746,051
Apr 24, 202627.5329.4927.2829.0829.088.71%38,559,400
Apr 23, 202626.5027.6026.0626.7526.75-8.33%46,874,199
Apr 22, 202628.8829.4428.7829.1829.182.64%24,811,766
Apr 21, 202629.0929.9428.3528.4328.43-1.32%29,805,186
Apr 20, 202628.0728.8827.7128.8128.810.88%22,593,909
Apr 17, 202629.0629.1328.1828.5628.560.56%21,872,276
Apr 16, 202627.5828.7226.6728.4028.404.07%28,966,108
Apr 15, 202627.7327.9326.9527.2927.290.33%27,816,852
Apr 14, 202627.0027.8026.5027.2027.204.74%40,885,366
Apr 13, 202625.0625.9924.4525.9725.972.81%30,023,561
Apr 10, 202623.6425.5523.6425.2625.268.79%43,565,769
Apr 9, 202623.3923.9523.0923.2223.22-0.64%28,653,966
Apr 8, 202623.9924.1822.8623.3723.373.09%31,894,248
Apr 7, 202622.0022.6921.7922.6722.672.81%25,328,298
Apr 6, 202623.0723.4622.0322.0522.05-5.04%23,564,773
Apr 2, 202621.9823.3421.8723.2223.223.15%30,446,148
Apr 1, 202622.8723.3722.3522.5122.51-1.14%33,420,872
Mar 31, 202621.3922.8021.3422.7722.778.12%37,631,148
Mar 30, 202622.1822.2520.7121.0621.06-4.14%34,074,917
Mar 27, 202622.2122.3621.3821.9721.97-1.08%33,020,433
Mar 26, 202623.3223.7421.8622.2122.21-7.65%53,777,298
Mar 25, 202622.6324.1922.5724.0524.058.19%67,917,074
Mar 24, 202621.3022.5620.9922.2322.233.01%69,821,358
Mar 23, 202620.3122.1419.4821.5821.585.11%114,269,718
Mar 20, 202622.5223.1020.3520.5320.53-33.32%242,958,521
Mar 19, 202630.0031.5229.7930.7930.791.45%25,754,925
Mar 18, 202631.3231.6830.3330.3530.35-3.68%24,360,497
Mar 17, 202631.9632.8131.4831.5131.51-1.10%20,833,629
Mar 16, 202631.5032.4330.9231.8631.863.61%28,823,950
Mar 13, 202631.0431.2330.2230.7530.75-0.49%18,279,112
Mar 12, 202631.6631.8130.8030.9030.90-2.80%16,569,358
Mar 11, 202632.5133.0731.5531.7931.79-22,009,241
Mar 10, 202631.8532.3831.5631.7931.79-0.59%19,233,134
Mar 9, 202630.7032.1629.8531.9831.982.14%27,705,326
Mar 6, 202631.4432.4131.1231.3131.31-2.88%21,134,588
Mar 5, 202632.3233.5131.4732.2432.24-1.26%26,932,479
Mar 4, 202630.9632.9630.8532.6532.656.42%31,472,436
Mar 3, 202630.8931.3329.6830.6830.68-3.61%26,566,022
Mar 2, 202630.9031.9830.5531.8331.83-1.73%28,730,017
Feb 27, 202631.8633.0431.3832.3932.390.34%27,204,820
Feb 26, 202633.2233.4531.1632.2832.28-3.93%28,496,121
Feb 25, 202631.4733.8631.4633.6033.607.93%32,402,874
Feb 24, 202631.0531.3730.2931.1331.131.37%17,982,582
Feb 23, 202631.7632.0930.5730.7130.71-5.27%21,437,208
Feb 20, 202631.4232.9131.4232.4232.420.81%26,058,941
Feb 19, 202631.2532.2030.9932.1632.168.25%42,320,070
Feb 18, 202630.2030.4229.3529.7129.71-1.33%16,814,720
Feb 17, 202630.3130.7529.5830.1130.11-1.41%20,377,352
Feb 13, 202630.6431.2230.2630.5430.540.36%21,660,684
Feb 12, 202632.1932.3230.4230.4330.43-5.02%25,527,940
Feb 11, 202633.8933.9131.6432.0432.04-3.87%24,547,164
Feb 10, 202633.8534.3933.0133.3333.33-0.60%24,777,531
Feb 9, 202633.2133.9132.6533.5333.53-2.47%32,251,890
Feb 6, 202631.8434.7031.2234.3834.3811.44%49,279,810
Feb 5, 202633.0233.4929.3730.8530.85-8.62%60,313,982
Feb 4, 202632.9534.9431.7033.7633.7613.78%115,558,234
Feb 3, 202630.0030.1728.6429.6729.67-0.13%42,513,873