Super Micro Computer, Inc. (BIT:1SMCI)
Italy · Delayed Price · Currency is EUR 33.86
-2.06 (-5.73%)
At close: Aug 14, 2026
BIT:1SMCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 33.82 | 35.00 | 33.58 | 33.86 | 33.86 | -5.73% | 145,000 |
| Aug 13, 2026 | 32.78 | 36.56 | 32.10 | 35.92 | 35.92 | 15.87% | 209,870 |
| Aug 12, 2026 | 29.98 | 32.20 | 29.48 | 31.00 | 31.00 | 13.39% | 250,186 |
| Aug 11, 2026 | 27.50 | 28.00 | 27.34 | 27.34 | 27.34 | -1.94% | 59,216 |
| Aug 10, 2026 | 27.48 | 28.90 | 27.44 | 27.88 | 27.88 | 4.89% | 116,486 |
| Aug 7, 2026 | 26.02 | 26.58 | 25.76 | 26.58 | 26.58 | 0.68% | 59,961 |
| Aug 6, 2026 | 26.22 | 26.78 | 25.40 | 26.40 | 26.40 | -1.27% | 61,153 |
| Aug 5, 2026 | 27.72 | 27.84 | 26.38 | 26.74 | 26.74 | 1.98% | 125,527 |
| Aug 4, 2026 | 25.22 | 26.22 | 25.18 | 26.22 | 26.22 | 5.98% | 46,407 |
| Aug 3, 2026 | 25.00 | 25.10 | 23.80 | 24.74 | 24.74 | 2.66% | 38,364 |
| Jul 31, 2026 | 24.78 | 25.50 | 23.78 | 24.10 | 24.10 | -0.25% | 90,468 |
| Jul 30, 2026 | 22.60 | 24.46 | 22.50 | 24.16 | 24.16 | 2.98% | 92,720 |
| Jul 29, 2026 | 24.90 | 25.16 | 23.46 | 23.46 | 23.46 | -6.38% | 65,931 |
| Jul 28, 2026 | 25.26 | 25.50 | 23.92 | 25.06 | 25.06 | -1.34% | 81,213 |
| Jul 27, 2026 | 27.14 | 27.30 | 25.20 | 25.40 | 25.40 | -4.80% | 77,539 |
| Jul 24, 2026 | 27.02 | 27.56 | 25.78 | 26.68 | 26.68 | -2.84% | 100,134 |
| Jul 23, 2026 | 27.02 | 28.30 | 26.48 | 27.46 | 27.46 | -0.87% | 96,152 |
| Jul 22, 2026 | 25.80 | 27.96 | 24.92 | 27.70 | 27.70 | 26.14% | 293,900 |
| Jul 21, 2026 | 21.46 | 21.98 | 21.32 | 21.96 | 21.96 | 3.68% | 26,619 |
| Jul 20, 2026 | 21.26 | 21.74 | 20.88 | 21.18 | 21.18 | 0.86% | 36,559 |
| Jul 17, 2026 | 21.08 | 21.42 | 20.50 | 21.00 | 21.00 | -5.49% | 77,632 |
| Jul 16, 2026 | 23.32 | 23.34 | 22.10 | 22.22 | 22.22 | -6.01% | 56,571 |
| Jul 15, 2026 | 24.44 | 24.76 | 23.46 | 23.64 | 23.64 | -2.56% | 35,377 |
| Jul 14, 2026 | 24.56 | 24.76 | 23.90 | 24.26 | 24.26 | -0.90% | 36,834 |
| Jul 13, 2026 | 24.20 | 24.68 | 24.10 | 24.48 | 24.48 | -3.01% | 40,076 |
| Jul 10, 2026 | 24.68 | 25.34 | 24.48 | 25.24 | 25.24 | 0.24% | 40,696 |
| Jul 9, 2026 | 24.74 | 25.44 | 24.70 | 25.18 | 25.18 | 8.16% | 72,999 |
| Jul 8, 2026 | 22.94 | 23.98 | 22.44 | 23.28 | 23.28 | 3.10% | 43,916 |
| Jul 7, 2026 | 23.48 | 23.54 | 22.22 | 22.58 | 22.58 | -5.68% | 72,988 |
| Jul 6, 2026 | 24.26 | 24.38 | 23.60 | 23.94 | 23.94 | -2.29% | 57,015 |
| Jul 3, 2026 | 24.44 | 24.58 | 24.18 | 24.50 | 24.50 | 0.91% | 11,796 |
| Jul 2, 2026 | 24.12 | 25.50 | 23.94 | 24.28 | 24.28 | -1.62% | 73,888 |
| Jul 1, 2026 | 25.66 | 25.68 | 24.18 | 24.68 | 24.68 | -3.37% | 69,628 |
| Jun 30, 2026 | 25.22 | 26.08 | 24.76 | 25.54 | 25.54 | -3.04% | 68,534 |
| Jun 29, 2026 | 27.30 | 28.60 | 25.82 | 26.34 | 26.34 | -3.45% | 59,318 |
| Jun 26, 2026 | 27.24 | 27.74 | 26.74 | 27.28 | 27.28 | -2.50% | 45,064 |
| Jun 25, 2026 | 29.56 | 29.70 | 27.64 | 27.98 | 27.98 | -4.18% | 91,769 |
| Jun 24, 2026 | 29.80 | 30.16 | 28.72 | 29.20 | 29.20 | -1.62% | 77,837 |
| Jun 23, 2026 | 29.42 | 30.96 | 28.72 | 29.68 | 29.68 | -4.81% | 147,393 |
| Jun 22, 2026 | 26.88 | 31.20 | 26.88 | 31.18 | 31.18 | 17.75% | 194,788 |
| Jun 19, 2026 | 26.86 | 26.86 | 26.20 | 26.48 | 26.48 | 0.30% | 29,993 |
| Jun 18, 2026 | 25.00 | 26.46 | 24.76 | 26.40 | 26.40 | 4.93% | 52,840 |
| Jun 17, 2026 | 25.74 | 25.86 | 25.06 | 25.16 | 25.16 | -1.87% | 39,520 |
| Jun 16, 2026 | 26.64 | 27.00 | 25.16 | 25.64 | 25.64 | -4.97% | 58,325 |
| Jun 15, 2026 | 27.68 | 27.78 | 26.62 | 26.98 | 26.98 | 0.82% | 69,568 |
| Jun 12, 2026 | 27.30 | 27.48 | 25.50 | 26.76 | 26.76 | 5.35% | 121,524 |
| Jun 11, 2026 | 26.04 | 28.44 | 24.70 | 25.40 | 25.40 | -12.47% | 446,238 |
| Jun 10, 2026 | 32.38 | 32.76 | 28.70 | 29.02 | 29.02 | -16.80% | 149,140 |
| Jun 9, 2026 | 38.64 | 38.98 | 34.88 | 34.88 | 34.88 | -6.99% | 76,262 |
| Jun 8, 2026 | 36.18 | 38.92 | 35.62 | 37.50 | 37.50 | 1.79% | 71,502 |