SWX:SMCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	22.38	22.38	22.38	22.38	22.38	0.74%	-
Jul 30, 2026	22.21	22.21	22.21	22.21	22.21	1.42%	900
Jul 29, 2026	21.90	21.90	21.90	21.90	21.90	-7.03%	-
Jul 28, 2026	23.57	23.57	23.56	23.56	23.56	0.06%	1,600
Jul 27, 2026	25.27	25.32	23.53	23.54	23.54	-4.98%	5,200
Jul 24, 2026	24.78	24.78	24.78	24.78	24.78	-2.29%	-
Jul 23, 2026	25.33	25.36	25.33	25.36	25.36	6.98%	2,400
Jul 22, 2026	23.90	24.31	23.70	23.70	23.70	17.04%	6,000
Jul 21, 2026	20.25	20.25	20.25	20.25	20.25	3.64%	-
Jul 20, 2026	19.54	19.54	19.54	19.54	19.54	0.67%	-
Jul 17, 2026	19.41	19.41	19.41	19.41	19.41	-5.40%	-
Jul 16, 2026	20.52	20.52	20.52	20.52	20.52	-5.92%	-
Jul 15, 2026	21.81	21.81	21.81	21.81	21.81	-3.37%	-
Jul 14, 2026	22.57	22.57	22.57	22.57	22.57	-0.66%	-
Jul 13, 2026	22.72	22.72	22.72	22.72	22.72	-1.92%	-
Jul 10, 2026	23.16	23.16	23.16	23.16	23.16	0.02%	-
Jul 9, 2026	23.16	23.16	23.16	23.16	23.16	8.28%	-
Jul 8, 2026	21.39	21.39	21.39	21.39	21.39	2.27%	-
Jul 7, 2026	20.91	20.91	20.91	20.91	20.91	-5.41%	-
Jul 6, 2026	22.11	22.11	22.11	22.11	22.11	-1.34%	-
Jul 3, 2026	22.41	22.41	22.41	22.41	22.41	0.47%	22
Jul 2, 2026	22.30	22.30	22.30	22.30	22.30	-0.22%	-
Jul 1, 2026	22.35	22.35	22.35	22.35	22.35	-5.62%	750
Jun 30, 2026	23.68	23.68	23.68	23.68	23.68	-3.27%	-
Jun 29, 2026	24.48	24.48	24.48	24.48	24.48	-3.20%	-
Jun 26, 2026	25.29	25.29	25.29	25.29	25.29	-2.43%	-
Jun 25, 2026	25.92	25.92	25.92	25.92	25.92	-4.74%	-
Jun 24, 2026	27.21	27.21	27.21	27.21	27.21	-0.77%	-
Jun 23, 2026	27.42	27.42	27.42	27.42	27.42	-4.03%	-
Jun 22, 2026	28.57	28.57	28.57	28.57	28.57	17.96%	-
Jun 19, 2026	24.22	24.22	24.22	24.22	24.22	-	-
Jun 18, 2026	24.22	24.22	24.22	24.22	24.22	3.95%	-
Jun 17, 2026	23.30	23.30	23.30	23.30	23.30	-1.73%	-
Jun 16, 2026	23.71	23.71	23.71	23.71	23.71	-3.70%	-
Jun 15, 2026	24.62	24.62	24.62	24.62	24.62	0.20%	-
Jun 12, 2026	24.57	24.57	24.57	24.57	24.57	4.55%	-
Jun 11, 2026	23.50	23.50	23.50	23.50	23.50	-12.90%	-
Jun 10, 2026	26.98	26.98	26.98	26.98	26.98	-16.81%	-
Jun 9, 2026	32.43	32.43	32.43	32.43	32.43	-4.73%	-
Jun 8, 2026	34.04	34.04	34.04	34.04	34.04	-	-
Jun 5, 2026	34.04	34.04	34.04	34.04	34.04	-9.23%	-
Jun 4, 2026	37.50	37.50	37.50	37.50	37.50	-0.29%	-
Jun 3, 2026	37.61	37.61	37.61	37.61	37.61	-4.32%	-
Jun 2, 2026	39.31	39.31	39.31	39.31	39.31	6.39%	-
Jun 1, 2026	36.95	36.95	36.95	36.95	36.95	2.07%	-
May 29, 2026	36.20	36.20	36.20	36.20	36.20	8.09%	-
May 28, 2026	33.49	33.49	33.49	33.49	33.49	14.97%	-
May 27, 2026	29.13	29.13	29.13	29.13	29.13	2.07%	-
May 26, 2026	28.54	28.54	28.54	28.54	28.54	4.01%	-
May 22, 2026	27.44	27.44	27.44	27.44	27.44	6.85%	-