NASDAQ : SMCI

Super Micro Computer, Inc. — Price history

Technology · Computer Hardware · United States

Last price 32.95 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 21.65B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Super Micro Computer, Inc. (SMCI) closed at 30.44 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	33.45	33.5	30.27	30.44	41,480,693	-7.62%
2026-10-30	32.585	33.17	31.33	32.95	38,349,861	-4.30%
2026-10-29	35.15	35.85	34.12	34.43	25,307,454	-3.85%
2026-10-28	35.54	36.4	34.63	35.81	30,016,233	+2.05%
2026-10-27	33.34	35.21	33.23	35.09	31,443,582	+7.34%
2026-10-26	33.07	33.5	32.58	32.69	23,286,427	-0.76%
2026-10-23	33.7	34.14	32.73	32.94	29,728,043	-2.31%
2026-10-22	34.45	34.925	32.96	33.72	44,007,248	-5.20%
2026-10-21	36.42	37.45	35.14	35.57	82,415,749	+9.55%
2026-10-20	31.48	33.168	30.92	32.47	42,353,064	+1.15%
2026-10-19	33	33.18	31.92	32.1	30,394,835	+1.49%
2026-10-16	34.475	34.624	31.43	31.63	44,217,919	-9.86%
2026-10-15	34.275	35.12	32.38	35.09	37,696,946	-1.93%
2026-10-14	37.965	38.02	35.63	35.78	33,239,884	-8.42%
2026-10-13	38.655	39.485	38.49	39.07	25,223,112	-2.28%
2026-10-12	41.29	41.38	39.235	39.98	25,516,219	-4.48%
2026-10-09	43.37	43.45	40.625	41.855	27,320,012	-2.14%
2026-10-08	44.03	44.33	41.87	42.77	38,837,045	-4.83%
2026-10-07	42.595	45.77	42.46	44.94	40,541,115	+3.41%
2026-10-06	43.865	44.74	43.02	43.46	27,806,324	+0.63%
2026-10-05	43.57	44.049	42.8	43.19	22,119,842	-1.14%
2026-10-02	42.775	44.585	42.28	43.69	44,497,408	+4.22%
2026-10-01	40.89	42.02	40.13	41.92	26,504,279	+2.07%
2026-09-30	42.165	42.68	40.47	41.07	31,947,842	+0.12%
2026-09-29	42.6	42.69	40.855	41.02	25,272,936	-1.82%
2026-09-28	42.75	43.06	40.96	41.78	29,494,528	-3.42%
2026-09-25	42	43.76	41.9	43.26	49,323,237	+4.22%
2026-09-24	40.44	42.28	39.85	41.51	34,885,557	+0.17%
2026-09-23	42.27	42.7	40.79	41.44	40,871,514	-0.24%
2026-09-22	41.26	41.74	40.45	41.54	30,249,834	+0.83%
2026-09-21	40.63	41.72	40	41.2	48,218,355	+5.40%
2026-09-18	40.2	40.41	38.32	39.09	48,079,259	-3.12%
2026-09-17	38.035	41.005	37.82	40.35	62,517,147	+9.50%
2026-09-16	35.95	37.12	35.36	36.85	31,390,538	+3.40%
2026-09-15	36.74	37.55	35.57	35.64	26,725,862	-2.99%
2026-09-14	37.43	38.095	36.38	36.74	39,892,522	-8.38%
2026-09-11	37.76	40.45	37.56	40.1	46,492,731	+7.28%
2026-09-10	37.905	39.26	37.37	37.38	26,771,390	-3.98%
2026-09-09	40.005	40.18	38.835	38.93	31,196,990	-3.30%
2026-09-08	39.665	41.53	39.665	40.26	42,400,744	+1.69%
2026-09-04	38.16	40.91	37.92	39.59	53,633,172	+4.54%
2026-09-03	36.5	38.22	35.75	37.87	34,436,447	+2.35%
2026-09-02	37.65	37.88	35.63	37	33,258,780	+0.79%
2026-09-01	36.43	37.15	35.72	36.71	26,862,940	-1.53%
2026-08-31	36.535	37.59	36.12	37.28	22,915,018	+0.54%
2026-08-28	38.015	38.97	36.87	37.08	29,132,859	-3.59%
2026-08-27	38.69	39.47	37.48	38.46	41,662,108	+2.86%
2026-08-26	38.025	38.27	37.23	37.39	33,723,170	-2.78%
2026-08-25	36.13	38.6	36.01	38.46	48,106,902	+9.35%
2026-08-24	36.49	36.7	34.09	35.17	39,934,865	-5.56%
2026-08-21	37.155	37.67	36.42	37.24	36,474,341	+2.03%
2026-08-20	36.9	38.74	35.582	36.5	51,286,605	-0.22%
2026-08-19	37.15	37.685	35.72	36.58	35,466,176	-2.22%
2026-08-18	37.1	38.16	36.22	37.41	52,260,068	-2.27%
2026-08-17	39.31	39.51	37.68	38.28	55,467,039	-3.92%
2026-08-14	39.16	40.6	38.73	39.84	61,990,870	+1.74%
2026-08-13	38.28	42.31	38.2	39.16	122,775,704	+4.12%
2026-08-12	34.99	38.15	33.94	37.61	165,736,379	+19.02%
2026-08-11	32.02	32.36	30.92	31.6	95,520,451	+0.45%
2026-08-10	32	33.386	31.425	31.46	56,320,400	+1.06%
2026-08-07	29.94	31.34	29.68	31.13	32,380,696	+5.96%
2026-08-06	30	30.935	29.33	29.38	26,697,951	-3.10%
2026-08-05	31.71	31.78	30.29	30.32	35,605,035	-4.32%
2026-08-04	29.65	31.84	29.07	31.69	56,404,626	+10.65%
2026-08-03	28	28.925	27.44	28.64	24,010,919	+0.85%
2026-07-31	28.65	29.3	27.21	28.4	34,956,061	+2.42%
2026-07-30	26.84	28.17	26.65	27.73	38,544,949	+7.90%
2026-07-29	28.02	28.07	25.68	25.7	40,892,234	-9.67%
2026-07-28	28.64	28.87	27.13	28.45	36,449,752	-4.56%
2026-07-27	30.6	30.94	28.5	29.81	35,912,282	-0.96%
2026-07-24	30.62	31.33	29.275	30.1	49,701,580	-3.53%
2026-07-23	30.33	32.585	30.18	31.2	86,788,866	+2.09%
2026-07-22	28.89	32.284	28.5	30.56	163,015,097	+19.84%
2026-07-21	24.4	25.54	24.33	25.5	51,156,443	+7.01%
2026-07-20	24.345	24.54	23.772	23.83	24,919,435	-1.45%
2026-07-17	24.33	25.17	23.38	24.18	32,264,795	-2.03%
2026-07-16	26.52	26.72	24.65	24.68	36,021,897	-8.22%
2026-07-15	28.11	28.35	26.172	26.89	25,550,557	-2.75%
2026-07-14	27.96	28.13	27.32	27.65	22,413,519	-0.04%
2026-07-13	27.64	28.24	27.215	27.66	22,796,349	-2.30%
2026-07-10	28.3	29	27.91	28.31	25,067,110	+0.25%
2026-07-09	28.75	29.12	28.185	28.24	33,573,063	+0.25%
2026-07-08	26.14	28.22	26.03	28.17	37,264,440	+7.31%
2026-07-07	26.58	26.97	25.405	26.25	38,985,406	-3.46%
2026-07-06	27.5	27.74	26.74	27.19	30,951,854	-0.11%
2026-07-02	28.05	29.215	26.695	27.22	42,867,499	-1.56%
2026-07-01	28.28	28.63	27.48	27.65	52,034,237	-5.73%
2026-06-30	28.42	29.91	28.17	29.33	56,264,036	+4.19%
2026-06-29	31	31.22	27.75	28.15	91,157,911	-8.10%
2026-06-26	30.965	31.71	30.28	30.63	48,554,539	-3.31%
2026-06-25	33.34	33.68	31.359	31.68	46,185,585	-2.37%
2026-06-24	33.45	33.98	31.39	32.45	51,833,508	-2.61%
2026-06-23	33.25	34.41	32.805	33.32	60,658,831	-6.03%
2026-06-22	32.33	36.8	32.27	35.46	128,512,315	+15.66%
2026-06-18	28.44	30.91	28.28	30.66	68,325,332	+10.37%
2026-06-17	29.765	29.84	27.71	27.78	53,631,218	-4.93%
2026-06-16	30.69	30.75	29.12	29.22	54,280,797	-5.28%
2026-06-15	31.73	32.07	30.722	30.85	61,776,822	+1.28%
2026-06-12	30.76	31.81	29.45	30.46	84,854,716	-4.72%
2026-06-11	29.3	32.05	28.61	31.97	251,249,179	+9.22%
2026-06-10	35.6	36.51	29.14	29.27	191,345,438	-27.98%
2026-06-09	44.9	44.95	38.04	40.64	51,851,076	-7.62%
2026-06-08	43.81	44.735	42.18	43.99	31,631,051	+5.64%
2026-06-05	45	45.26	41.04	41.64	49,259,573	-11.22%
2026-06-04	45.235	47.84	45.21	46.9	32,738,391	-1.10%
2026-06-03	49.47	50.02	45.66	47.42	51,041,858	-5.48%
2026-06-02	48.76	51.4	48.56	50.17	54,883,660	+7.02%
2026-06-01	45.8	48.08	45.655	46.88	50,422,431	+1.71%
2026-05-29	44.5	48.34	44.17	46.09	93,235,112	+11.60%
2026-05-28	38	43.55	37.61	41.3	74,574,063	+8.14%
2026-05-27	38.29	38.815	36.76	38.19	35,757,991	+2.94%
2026-05-26	36	37.91	35.435	37.1	43,168,968	+4.27%
2026-05-22	33.8	35.935	33.68	35.58	39,440,978	+6.34%
2026-05-21	32.95	33.8	32.26	33.46	28,075,549	+0.00%
2026-05-20	31.09	33.96	30.87	33.46	38,110,972	+9.49%
2026-05-19	30.27	31.345	29.465	30.56	23,166,924	-0.94%
2026-05-18	31.22	31.3	29.52	30.85	26,671,792	-0.61%
2026-05-15	31.6	31.96	30.64	31.04	27,358,949	-6.02%
2026-05-14	32.02	33.81	31.52	33.03	32,397,638	+3.22%
2026-05-13	32.9	33.01	31.775	32	25,441,554	-2.41%