SWX:SMCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	29.69	29.69	29.69	29.69	29.69	1.09%	-
Sep 2, 2026	29.37	29.37	29.37	29.37	29.37	-1.44%	-
Sep 1, 2026	29.80	29.80	29.80	29.80	29.80	0.46%	-
Aug 31, 2026	29.66	29.66	29.66	29.66	29.66	-3.45%	133
Aug 28, 2026	30.72	30.72	30.72	30.72	30.72	0.54%	-
Aug 27, 2026	30.56	30.56	30.56	30.56	30.56	-0.10%	-
Aug 26, 2026	30.59	30.59	30.59	30.59	30.59	-0.15%	-
Aug 25, 2026	30.63	30.63	30.63	30.63	30.63	4.38%	-
Aug 24, 2026	29.35	29.35	29.35	29.35	29.35	-1.41%	100
Aug 21, 2026	29.77	29.77	29.77	29.77	29.77	2.80%	-
Aug 20, 2026	28.96	28.96	28.96	28.96	28.96	-3.32%	-
Aug 19, 2026	29.95	29.95	29.95	29.95	29.95	0.67%	-
Aug 18, 2026	29.75	29.75	29.75	29.75	29.75	-5.12%	-
Aug 17, 2026	31.36	31.36	31.36	31.36	31.36	-1.46%	-
Aug 14, 2026	31.82	31.82	31.82	31.82	31.82	-5.69%	-
Aug 13, 2026	32.85	34.20	32.85	33.74	33.74	16.14%	2,000
Aug 12, 2026	29.05	29.05	29.05	29.05	29.05	13.17%	-
Aug 11, 2026	25.67	25.67	25.67	25.67	25.67	-1.46%	-
Aug 10, 2026	26.05	26.05	26.05	26.05	26.05	4.87%	-
Aug 7, 2026	24.84	24.84	24.84	24.84	24.84	-0.08%	-
Aug 6, 2026	24.86	24.86	24.86	24.86	24.86	-0.38%	-
Aug 5, 2026	24.96	24.96	24.96	24.96	24.96	2.19%	-
Aug 4, 2026	24.42	24.42	24.42	24.42	24.42	5.76%	-
Aug 3, 2026	23.09	23.09	23.09	23.09	23.09	3.20%	-
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%	-