Super Micro Computer, Inc. (SWX:SMCI)
Switzerland · Delayed Price · Currency is CHF 25,794
+129 (0.50%)
Last updated: Aug 24, 2026, 2:54 PM CET
SWX:SMCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |