Skip to main content
logo
Super Micro Computer, Inc. (BIT:1SMCI)
Italy flag Italy · Delayed Price · Currency is EUR
27.54
-1.10 (-3.84%)
At close: Feb 11, 2026

Super Micro Computer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 202628.1428.8028.0728.6428.641.63%27,477
Feb 9, 202628.9529.1027.5028.1828.18-1.85%48,546
Feb 6, 202625.9529.1125.8328.7128.7110.68%89,402
Feb 5, 202628.4028.8624.9325.9425.94-8.11%78,772
Feb 4, 202627.9729.2027.0028.2328.2313.46%175,014
Feb 3, 202625.7125.9624.6624.8824.88-2.62%42,369
Feb 2, 202624.1325.5524.0125.5525.551.11%20,428
Jan 30, 202624.7025.5324.5525.2725.272.35%31,801
Jan 29, 202626.0926.2424.4824.6924.69-6.48%36,624
Jan 28, 202626.6127.0326.3426.4026.401.66%17,121
Jan 27, 202626.3326.3325.0825.9725.97-1.25%38,582
Jan 26, 202626.7026.7025.9926.3026.30-2.63%18,892
Jan 23, 202628.0828.7027.0127.0127.01-3.57%67,915
Jan 22, 202627.9628.5127.8728.0128.012.41%51,761
Jan 21, 202627.0027.7326.5927.3527.351.37%47,535
Jan 20, 202627.0427.0425.8826.9826.980.26%59,181
Jan 19, 202627.3627.5126.8326.9126.91-0.22%38,302
Jan 16, 202625.7127.7425.5026.9726.975.76%48,368
Jan 15, 202624.5825.5024.5525.5025.503.91%30,358
Jan 14, 202624.5424.6223.8924.5424.540.53%58,533
Jan 13, 202625.7525.8223.9324.4124.41-5.93%97,180
Jan 12, 202625.5626.0725.4625.9525.95-0.23%38,286
Jan 9, 202625.6126.1625.4826.0126.013.21%51,978
Jan 8, 202625.5425.7525.0625.2025.20-2.14%30,566
Jan 7, 202626.0026.2225.6525.7525.751.02%57,513
Jan 6, 202626.0326.2625.3825.4925.49-2.07%33,802
Jan 5, 202626.9227.4026.0326.0326.03-2.18%56,435
Jan 2, 202625.3326.7325.2626.6126.613.99%50,595
Dec 30, 202525.6426.0725.4325.5925.59-1.84%31,813
Dec 29, 202525.8126.3025.3326.0726.070.35%55,673
Dec 23, 202526.4226.4325.8025.9825.98-1.96%45,574
Dec 22, 202527.0027.2526.4326.5026.502.28%126,468
Dec 19, 202525.4425.9125.2325.9125.910.74%29,498
Dec 18, 202525.8026.3225.4025.7225.720.39%86,070
Dec 17, 202527.1027.3525.6025.6225.62-3.97%95,921
Dec 16, 202526.5027.0726.0826.6826.68-1.40%51,919
Dec 15, 202527.8828.0326.8227.0627.06-3.18%40,725
Dec 12, 202528.7729.4927.7927.9527.95-0.36%56,393
Dec 11, 202529.3629.6628.0328.0528.05-5.68%46,420
Dec 10, 202530.1830.2429.3929.7429.74-1.39%27,685
Dec 9, 202530.6630.6629.7830.1630.160.27%56,720
Dec 8, 202529.8830.4129.8830.0830.081.66%56,195
Dec 5, 202529.5029.7528.8129.5929.590.99%44,453
Dec 4, 202528.9029.3528.4429.3029.303.06%55,169
Dec 3, 202528.4828.8028.0428.4328.43-0.66%79,519
Dec 2, 202528.7529.5228.6028.6228.620.25%97,461
Dec 1, 202529.0229.0228.0028.5528.55-0.73%58,108
Nov 28, 202528.6028.9728.4428.7628.761.88%11,946
Nov 27, 202528.3828.4428.1628.2328.23-0.07%8,057
Nov 26, 202528.7028.8528.0028.2528.251.29%33,535