Super Micro Computer, Inc. (TSX:SMCI)
Canada · Delayed Price · Currency is CAD 9.83
-0.04 (-0.41%)
At close: Jan 8, 2026
Super Micro Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 9.87 | 9.87 | 9.59 | 9.83 | 9.83 | -0.41% | 75,045 |
| Jan 7, 2026 | 10.03 | 10.03 | 9.79 | 9.87 | 9.87 | -1.60% | 71,900 |
| Jan 6, 2026 | 10.11 | 10.11 | 9.68 | 10.03 | 10.03 | 1.52% | 139,555 |
| Jan 5, 2026 | 10.39 | 10.51 | 9.86 | 9.88 | 9.88 | -2.85% | 191,938 |
| Jan 2, 2026 | 9.87 | 10.31 | 9.87 | 10.17 | 10.17 | 5.72% | 174,107 |
| Dec 31, 2025 | 9.73 | 9.78 | 9.54 | 9.62 | 9.62 | -1.23% | 162,068 |
| Dec 30, 2025 | 10.01 | 10.01 | 9.74 | 9.74 | 9.74 | -1.62% | 153,043 |
| Dec 29, 2025 | 9.90 | 10.20 | 9.85 | 9.90 | 9.90 | -1.49% | 75,173 |
| Dec 24, 2025 | 10.05 | 10.09 | 9.98 | 10.05 | 10.05 | -0.50% | 81,487 |
| Dec 23, 2025 | 10.15 | 10.15 | 9.95 | 10.10 | 10.10 | -0.98% | 41,806 |
| Dec 22, 2025 | 10.28 | 10.40 | 10.15 | 10.20 | 10.20 | -0.39% | 91,373 |
| Dec 19, 2025 | 9.71 | 10.27 | 9.71 | 10.24 | 10.24 | 4.07% | 116,449 |
| Dec 17, 2025 | 10.39 | 10.43 | 9.83 | 9.84 | 9.84 | -5.57% | 284,850 |
| Dec 16, 2025 | 10.24 | 10.46 | 10.20 | 10.42 | 10.42 | 0.77% | 170,305 |
| Dec 15, 2025 | 10.76 | 10.76 | 10.28 | 10.34 | 10.34 | -2.82% | 152,873 |
| Dec 12, 2025 | 11.15 | 11.33 | 10.61 | 10.64 | 10.64 | -4.92% | 275,297 |
| Dec 11, 2025 | 11.26 | 11.26 | 10.84 | 11.19 | 11.19 | -2.70% | 290,931 |
| Dec 10, 2025 | 11.50 | 11.54 | 11.25 | 11.50 | 11.50 | -0.09% | 208,315 |
| Dec 9, 2025 | 11.60 | 11.60 | 11.39 | 11.51 | 11.51 | -1.29% | 184,106 |
| Dec 8, 2025 | 11.59 | 11.80 | 11.44 | 11.66 | 11.66 | 2.10% | 296,240 |
| Dec 5, 2025 | 11.19 | 11.43 | 11.03 | 11.42 | 11.42 | 1.33% | 223,572 |
| Dec 4, 2025 | 11.08 | 11.31 | 10.90 | 11.27 | 11.27 | 1.53% | 181,521 |
| Dec 3, 2025 | 10.84 | 11.10 | 10.80 | 11.10 | 11.10 | 2.49% | 104,404 |
| Dec 2, 2025 | 11.03 | 11.28 | 10.83 | 10.83 | 10.83 | -1.63% | 167,046 |
| Dec 1, 2025 | 11.03 | 11.17 | 10.74 | 11.01 | 11.01 | -1.70% | 188,571 |
| Nov 28, 2025 | 10.96 | 11.40 | 10.85 | 11.20 | 11.20 | 2.00% | 159,459 |
| Nov 27, 2025 | 11.00 | 11.00 | 10.88 | 10.98 | 10.98 | 1.48% | 40,125 |
| Nov 26, 2025 | 10.97 | 11.00 | 10.71 | 10.82 | 10.82 | 0.93% | 159,822 |
| Nov 25, 2025 | 10.62 | 10.75 | 10.28 | 10.72 | 10.72 | -2.55% | 196,490 |
| Nov 24, 2025 | 10.71 | 11.01 | 10.60 | 11.00 | 11.00 | 3.68% | 280,323 |
| Nov 21, 2025 | 10.58 | 10.74 | 10.25 | 10.61 | 10.61 | 1.82% | 391,572 |
| Nov 20, 2025 | 11.74 | 11.74 | 10.38 | 10.42 | 10.42 | -6.38% | 467,334 |
| Nov 19, 2025 | 11.49 | 11.53 | 10.97 | 11.13 | 11.13 | -3.39% | 221,310 |
| Nov 18, 2025 | 11.27 | 11.80 | 11.09 | 11.52 | 11.52 | 2.40% | 140,997 |
| Nov 17, 2025 | 11.76 | 11.82 | 11.11 | 11.25 | 11.25 | -6.33% | 314,482 |
| Nov 14, 2025 | 11.25 | 12.30 | 11.18 | 12.01 | 12.01 | 3.62% | 686,366 |
| Nov 13, 2025 | 12.50 | 12.50 | 11.50 | 11.59 | 11.59 | -7.58% | 477,947 |
| Nov 12, 2025 | 12.98 | 12.98 | 12.42 | 12.54 | 12.54 | -2.41% | 379,795 |
| Nov 11, 2025 | 13.24 | 13.24 | 12.76 | 12.85 | 12.85 | -3.24% | 302,651 |
| Nov 10, 2025 | 13.72 | 13.72 | 13.20 | 13.28 | 13.28 | 0.99% | 274,514 |
| Nov 7, 2025 | 13.19 | 13.22 | 12.60 | 13.15 | 13.15 | -1.57% | 208,351 |
| Nov 6, 2025 | 14.08 | 14.10 | 13.31 | 13.36 | 13.36 | -4.02% | 323,423 |
| Nov 5, 2025 | 14.88 | 15.16 | 13.89 | 13.92 | 13.92 | -11.28% | 675,422 |
| Nov 4, 2025 | 16.00 | 16.33 | 15.69 | 15.69 | 15.69 | -6.50% | 232,911 |
| Nov 3, 2025 | 17.50 | 17.52 | 16.71 | 16.78 | 16.78 | -2.33% | 257,261 |
| Oct 31, 2025 | 17.04 | 17.50 | 16.78 | 17.18 | 17.18 | 3.31% | 244,189 |
| Oct 30, 2025 | 17.21 | 17.27 | 16.63 | 16.63 | 16.63 | -4.64% | 164,861 |
| Oct 29, 2025 | 17.88 | 17.88 | 17.06 | 17.44 | 17.44 | 0.46% | 331,153 |
| Oct 28, 2025 | 16.99 | 17.85 | 16.99 | 17.36 | 17.36 | 1.64% | 448,305 |
| Oct 27, 2025 | 16.49 | 17.08 | 16.49 | 17.08 | 17.08 | 6.82% | 396,398 |