Super Micro Computer, Inc. (SWX:SMCI)
Switzerland · Delayed Price · Currency is CHF 25,545
+25,522 (112,358.07%)
Last updated: Jul 14, 2026, 2:45 PM CET
SWX:SMCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |