SWX:SMCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
May 21, 2026	25.68	25.68	25.68	25.68	25.68	-0.93%	-
May 20, 2026	25.92	25.92	25.92	25.92	25.92	9.69%	-
May 19, 2026	23.63	23.63	23.63	23.63	23.63	-	-
May 18, 2026	23.63	23.63	23.63	23.63	23.63	-4.53%	-
May 15, 2026	24.75	24.75	24.75	24.75	24.75	-0.84%	-
May 13, 2026	24.96	24.96	24.96	24.96	24.96	-	-
May 12, 2026	24.96	24.96	24.96	24.96	24.96	-9.00%	-
May 11, 2026	27.43	27.43	27.43	27.43	27.43	0.55%	-
May 8, 2026	27.28	27.28	27.28	27.28	27.28	-	-
May 7, 2026	27.28	27.28	27.28	27.28	27.28	8.90%	-
May 6, 2026	25.05	25.05	25.05	25.05	25.05	15.49%	-
May 5, 2026	21.69	21.69	21.69	21.69	21.69	-	-
May 4, 2026	21.69	21.69	21.69	21.69	21.69	2.26%	-
Apr 30, 2026	21.21	21.21	21.21	21.21	21.21	3.11%	-
Apr 29, 2026	20.57	20.57	20.57	20.57	20.57	-3.56%	-
Apr 28, 2026	21.33	21.33	21.33	21.33	21.33	-2.47%	-
Apr 27, 2026	21.87	21.87	21.87	21.87	21.87	-2.45%	-
Apr 24, 2026	22.42	22.42	22.42	22.42	22.42	4.47%	-
Apr 23, 2026	21.46	21.46	21.46	21.46	21.46	-6.25%	-
Apr 22, 2026	22.89	22.89	22.89	22.89	22.89	-	-
Apr 21, 2026	22.89	22.89	22.89	22.89	22.89	2.97%	-
Apr 20, 2026	22.23	22.23	22.23	22.23	22.23	-	-
Apr 17, 2026	22.23	22.23	22.23	22.23	22.23	2.07%	-
Apr 16, 2026	21.78	21.78	21.78	21.78	21.78	2.21%	-
Apr 15, 2026	21.31	21.31	21.31	21.31	21.31	0.38%	-
Apr 14, 2026	21.23	21.23	21.23	21.23	21.23	6.84%	-
Apr 13, 2026	19.87	19.87	19.87	19.87	19.87	1.74%	-
Apr 10, 2026	19.53	19.53	19.53	19.53	19.53	6.43%	-
Apr 9, 2026	18.35	18.35	18.35	18.35	18.35	0.82%	-
Apr 8, 2026	18.20	18.20	18.20	18.20	18.20	2.36%	-
Apr 7, 2026	17.78	17.78	17.78	17.78	17.78	-2.79%	-
Apr 2, 2026	18.29	18.29	18.29	18.29	18.29	1.89%	-
Apr 1, 2026	17.95	17.95	17.95	17.95	17.95	2.87%	-
Mar 31, 2026	17.45	17.45	17.45	17.45	17.45	-0.23%	-
Mar 30, 2026	17.49	17.49	17.49	17.49	17.49	-	-
Mar 27, 2026	17.49	17.49	17.49	17.49	17.49	-0.63%	-
Mar 26, 2026	17.60	17.60	17.60	17.60	17.60	-6.23%	-
Mar 25, 2026	18.77	18.77	18.77	18.77	18.77	10.35%	-
Mar 24, 2026	17.01	17.01	17.01	17.01	17.01	-	-
Mar 23, 2026	17.01	17.01	17.01	17.01	17.01	-3.41%	-
Mar 20, 2026	17.61	17.61	17.61	17.61	17.61	-26.56%	-
Mar 19, 2026	23.98	23.98	23.98	23.98	23.98	-2.40%	-
Mar 18, 2026	24.57	24.57	24.57	24.57	24.57	-1.21%	-