SWX:SMCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	23.13	23.13	23.13	23.13	23.13	-9.74%	-
Nov 11, 2026	25.62	25.62	25.62	25.62	25.62	10.19%	-
Nov 10, 2026	23.25	23.25	23.25	23.25	23.25	-3.41%	-
Nov 9, 2026	24.07	24.07	24.07	24.07	24.07	4.52%	-
Nov 6, 2026	23.03	23.03	23.03	23.03	23.03	3.51%	900
Nov 5, 2026	22.25	22.25	22.25	22.25	22.25	-8.89%	-
Nov 4, 2026	24.42	24.42	24.42	24.42	24.42	-5.31%	-
Nov 3, 2026	25.79	25.79	25.79	25.79	25.79	-2.53%	-
Nov 2, 2026	26.46	26.46	26.46	26.46	26.46	-0.11%	-
Oct 30, 2026	26.49	26.49	26.49	26.49	26.49	-8.50%	-
Oct 29, 2026	28.95	28.95	28.95	28.95	28.95	0.21%	-
Oct 28, 2026	28.89	28.89	28.89	28.89	28.89	-	-
Oct 27, 2026	28.89	28.89	28.89	28.89	28.89	5.36%	-
Oct 26, 2026	27.42	27.42	27.42	27.42	27.42	-1.67%	-
Oct 23, 2026	27.89	27.89	27.89	27.89	27.89	1.96%	-
Oct 22, 2026	27.36	27.37	27.35	27.35	27.35	-6.48%	2,100
Oct 21, 2026	29.25	29.25	29.25	29.25	29.25	10.44%	-
Oct 20, 2026	26.48	26.48	26.48	26.48	26.48	-2.95%	-
Oct 19, 2026	27.29	27.29	27.29	27.29	27.29	1.68%	-
Oct 16, 2026	26.84	26.84	26.84	26.84	26.84	-4.99%	-
Oct 15, 2026	28.25	28.25	28.25	28.25	28.25	-9.12%	-
Oct 14, 2026	31.08	31.08	31.08	31.08	31.08	-3.49%	-
Oct 13, 2026	32.21	32.21	32.21	32.21	32.21	-2.36%	-
Oct 12, 2026	32.99	32.99	32.99	32.99	32.99	-4.29%	-
Oct 9, 2026	34.47	34.47	34.47	34.47	34.47	-3.94%	-
Oct 8, 2026	35.88	35.88	35.88	35.88	35.88	-2.26%	-
Oct 7, 2026	36.71	36.71	36.71	36.71	36.71	1.51%	-
Oct 6, 2026	36.17	36.17	36.17	36.17	36.17	0.26%	-
Oct 5, 2026	36.07	36.07	36.07	36.07	36.07	1.16%	-
Oct 2, 2026	35.66	35.66	35.66	35.66	35.66	5.54%	-
Oct 1, 2026	33.79	33.79	33.79	33.79	33.79	-0.41%	-
Sep 30, 2026	33.93	33.93	33.93	33.93	33.93	-1.47%	-
Sep 29, 2026	34.43	34.43	34.43	34.43	34.43	-0.32%	-
Sep 28, 2026	34.54	34.54	34.54	34.54	34.54	-3.29%	-
Sep 25, 2026	35.72	35.72	35.72	35.72	35.72	7.30%	-
Sep 24, 2026	33.29	33.29	33.29	33.29	33.29	-3.20%	-
Sep 23, 2026	34.39	34.39	34.39	34.39	34.39	2.80%	300
Sep 22, 2026	33.45	33.45	33.45	33.45	33.45	-0.37%	-
Sep 21, 2026	33.58	33.58	33.58	33.58	33.58	5.68%	-
Sep 18, 2026	31.77	31.77	31.77	31.77	31.77	-4.67%	-
Sep 17, 2026	33.33	33.33	33.33	33.33	33.33	10.73%	-
Sep 16, 2026	30.10	30.10	30.10	30.10	30.10	-0.51%	-
Sep 15, 2026	30.25	30.25	30.25	30.25	30.25	-1.56%	150
Sep 14, 2026	30.73	30.73	30.73	30.73	30.73	-4.71%	-
Sep 11, 2026	32.25	32.25	32.25	32.25	32.25	3.25%	-
Sep 10, 2026	31.24	31.24	31.24	31.24	31.24	-2.54%	-
Sep 9, 2026	32.05	32.05	32.05	32.05	32.05	-4.06%	-
Sep 8, 2026	33.41	33.41	33.41	33.41	33.41	6.49%	-
Sep 7, 2026	31.37	31.37	31.37	31.37	31.37	3.22%	-
Sep 4, 2026	30.39	30.39	30.39	30.39	30.39	2.37%	75