TSX:SMCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	13.70	13.73	13.14	13.21	13.21	-1.71%	472,275
Sep 28, 2026	13.74	13.81	13.18	13.44	13.44	-3.38%	661,084
Sep 25, 2026	13.58	14.06	13.55	13.91	13.91	3.96%	1,558,243
Sep 24, 2026	13.06	13.60	12.84	13.38	13.38	0.15%	2,149,870
Sep 23, 2026	13.58	13.75	13.15	13.36	13.36	-0.37%	706,500
Sep 22, 2026	13.26	13.44	13.04	13.41	13.41	0.98%	709,461
Sep 21, 2026	13.05	13.44	12.92	13.28	13.28	5.40%	1,542,200
Sep 18, 2026	12.97	12.97	12.35	12.60	12.60	-3.00%	577,698
Sep 17, 2026	12.23	13.20	12.20	12.99	12.99	9.53%	831,946
Sep 16, 2026	11.54	11.95	11.40	11.86	11.86	3.31%	610,409
Sep 15, 2026	11.84	12.08	11.47	11.48	11.48	-3.04%	376,762
Sep 14, 2026	12.06	12.27	11.73	11.84	11.84	-8.36%	831,311
Sep 11, 2026	12.17	13.01	12.12	12.92	12.92	7.22%	691,015
Sep 10, 2026	12.18	12.65	12.04	12.05	12.05	-3.75%	522,572
Sep 9, 2026	12.86	12.94	12.52	12.52	12.52	-3.47%	552,067
Sep 8, 2026	12.82	13.35	12.82	12.97	12.97	1.65%	815,727
Sep 4, 2026	12.34	13.17	12.25	12.76	12.76	4.59%	830,916
Sep 3, 2026	11.82	12.30	11.54	12.20	12.20	2.26%	511,624
Sep 2, 2026	12.18	12.20	11.49	11.93	11.93	0.59%	475,822
Sep 1, 2026	11.73	11.97	11.52	11.86	11.86	-1.58%	439,154
Aug 31, 2026	11.80	12.12	11.66	12.05	12.05	0.67%	385,876
Aug 28, 2026	12.30	12.57	11.91	11.97	11.97	-3.62%	651,021
Aug 27, 2026	12.49	12.70	12.10	12.42	12.42	2.90%	780,949
Aug 26, 2026	12.23	12.32	12.02	12.07	12.07	-2.74%	298,050
Aug 25, 2026	11.65	12.44	11.64	12.41	12.41	9.15%	431,770
Aug 24, 2026	11.80	11.80	11.05	11.37	11.37	-5.49%	411,146
Aug 21, 2026	12.04	12.15	11.77	12.03	12.03	2.04%	349,809
Aug 20, 2026	11.97	12.46	11.50	11.79	11.79	-0.08%	541,946
Aug 19, 2026	12.03	12.15	11.55	11.80	11.80	-2.32%	372,562
Aug 18, 2026	11.96	12.30	11.70	12.08	12.08	-2.27%	515,071
Aug 17, 2026	12.64	12.69	12.17	12.36	12.36	-3.74%	569,293
Aug 14, 2026	12.64	13.08	12.50	12.84	12.84	1.74%	495,559
Aug 13, 2026	12.34	13.64	12.33	12.62	12.62	4.04%	1,404,491
Aug 12, 2026	11.39	12.29	10.96	12.13	12.13	18.46%	2,150,699
Aug 11, 2026	10.37	10.42	10.00	10.24	10.24	0.49%	570,541
Aug 10, 2026	10.36	10.76	10.15	10.19	10.19	1.39%	641,053
Aug 7, 2026	9.74	10.10	9.63	10.05	10.05	5.79%	468,220
Aug 6, 2026	9.70	9.98	9.48	9.50	9.50	-2.96%	277,757
Aug 5, 2026	10.20	10.22	9.79	9.79	9.79	-4.30%	321,427
Aug 4, 2026	9.55	10.27	9.40	10.23	10.23	11.07%	596,630
Jul 31, 2026	9.31	9.45	8.80	9.21	9.21	2.68%	395,125
Jul 30, 2026	8.66	9.09	8.62	8.97	8.97	7.81%	428,444
Jul 29, 2026	9.05	9.05	8.32	8.32	8.32	-9.57%	418,806
Jul 28, 2026	9.27	9.27	8.78	9.20	9.20	-4.47%	309,529
Jul 27, 2026	9.90	9.95	9.25	9.63	9.63	-0.82%	451,839
Jul 24, 2026	9.90	10.11	9.48	9.71	9.71	-3.77%	495,949
Jul 23, 2026	9.83	10.51	9.77	10.09	10.09	2.23%	845,467
Jul 22, 2026	9.31	10.42	9.21	9.87	9.87	20.07%	1,747,291
Jul 21, 2026	7.93	8.25	7.88	8.22	8.22	6.20%	323,068
Jul 20, 2026	7.85	7.93	7.70	7.74	7.74	-1.02%	261,523