Skip to main content
Super Micro Computer, Inc. (SMCI)
NASDAQ: SMCI · Real-Time Price · USD
26.32
-0.93 (-3.41%)
At close: Apr 29, 2026, 4:00 PM EDT
26.42
+0.10 (0.38%)
After-hours: Apr 29, 2026, 6:14 PM EDT

Super Micro Computer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202627.0327.0925.4626.3026.30-3.49%25,772,395
Apr 28, 202627.0027.6426.5127.2527.25-2.15%23,256,853
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
Feb 2, 202629.0330.9628.8029.7129.712.06%26,817,001
Jan 30, 202630.1930.3728.9029.1129.11-3.35%24,089,622
Jan 29, 202630.7230.7629.1430.1230.12-3.49%28,135,473
Jan 28, 202631.5932.3330.9731.2131.210.03%24,239,906
Jan 27, 202630.8331.2929.9031.2031.201.30%20,774,563
Jan 26, 202631.4831.5530.6630.8030.80-2.84%19,400,442
Jan 23, 202633.5533.6431.3331.7031.70-2.31%34,482,350
Jan 22, 202633.0033.4932.3732.4532.450.65%29,917,816
Jan 21, 202631.6632.6830.9632.2432.242.64%37,885,069
Jan 20, 202631.2131.7330.2231.4131.41-3.77%39,742,103
Jan 16, 202629.7232.9829.6032.6432.6410.94%79,038,202
Jan 15, 202628.7129.8628.5729.4229.424.07%33,266,312
Jan 14, 202628.2628.7627.7528.2728.27-1.15%25,019,236
Jan 13, 202629.8929.8927.8028.6028.60-5.05%52,519,660
Jan 12, 202629.9330.5429.7730.1230.12-0.13%24,840,607
Jan 9, 202630.0331.0329.5530.1630.160.87%27,159,838
Jan 8, 202630.0430.0629.2129.9029.90-0.37%21,598,185
Jan 7, 202630.6330.6329.7830.0130.01-1.74%22,808,170
Jan 6, 202630.6530.6629.4330.5430.541.56%29,127,522
Jan 5, 202631.6832.0429.9830.0730.07-2.87%38,591,801
Jan 2, 202629.9631.4029.9330.9630.965.77%30,675,094
Dec 31, 202529.7129.8729.0229.2729.27-1.28%24,844,990
Dec 30, 202530.3630.3629.6429.6529.65-1.43%21,568,249
Dec 29, 202530.0731.1429.9430.0830.08-1.83%19,595,369
Dec 26, 202530.6430.8530.1430.6430.640.29%14,262,721
Dec 24, 202530.6530.8030.3430.5530.55-0.68%6,805,570
Dec 23, 202530.9431.1130.2730.7630.76-1.00%18,146,693
Dec 22, 202531.1731.6930.8731.0731.07-0.13%21,470,422
Dec 19, 202529.5931.2429.5931.1131.115.92%39,854,147
Dec 18, 202530.7130.9129.1029.3729.37-1.58%25,658,727
Dec 17, 202531.4931.9129.8429.8429.84-5.75%24,797,175
Dec 16, 202531.3031.9130.9531.6631.660.92%20,835,778
Dec 15, 202532.8032.8631.2431.3731.37-2.97%18,470,601
Dec 12, 202533.7534.6032.2332.3332.33-4.97%22,435,069
Dec 11, 202534.1534.1632.9134.0234.02-2.52%23,178,866
Dec 10, 202534.9735.1334.1834.9034.90-0.34%17,615,746
Dec 9, 202535.4735.5034.5835.0235.02-0.99%17,512,951
Dec 8, 202535.1535.8834.7235.3735.371.96%21,290,282
Dec 5, 202533.8534.7933.4534.6934.691.34%19,415,332
Dec 4, 202533.5034.4133.0834.2334.231.63%17,205,733