Super Micro Computer, Inc. (SWX:SMCI)
Switzerland · Delayed Price · Currency is CHF 21.31
+0.08 (0.38%)
At close: Apr 15, 2026
SWX:SMCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Mar 17, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.81% | - |
| Mar 16, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 2.11% | - |
| Mar 13, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -1.71% | - |
| Mar 12, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.77% | - |
| Mar 11, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - | - |
| Mar 10, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 1.35% | - |
| Mar 9, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -1.81% | - |
| Mar 6, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -2.70% | - |
| Mar 5, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 2.94% | - |
| Mar 4, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 4.28% | - |
| Mar 3, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -2.54% | - |
| Mar 2, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -1.89% | - |
| Feb 27, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.69% | - |
| Feb 26, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - | - |
| Feb 25, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 3.51% | - |
| Feb 24, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -3.82% | - |
| Feb 23, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - | - |
| Feb 20, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 3.11% | - |
| Feb 19, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 2.12% | - |
| Feb 18, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - | - |
| Feb 17, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - | - |
| Feb 16, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - | - |
| Feb 13, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - | - |
| Feb 12, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -7.01% | - |
| Feb 11, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -2.16% | - |
| Feb 10, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - | - |
| Feb 9, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -1.07% | - |
| Feb 6, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 9.57% | - |
| Feb 5, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -8.24% | - |
| Feb 4, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 14.03% | - |
| Feb 3, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -1.93% | - |