TSX:SMCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	9.14	9.34	9.12	9.34	-	2.24%	3,500
Jul 9, 2026	9.25	9.43	9.11	9.14	9.14	0.16%	276,084
Jul 8, 2026	8.43	9.12	8.43	9.12	9.12	7.42%	462,933
Jul 7, 2026	8.63	8.66	8.23	8.49	8.49	-3.74%	338,060
Jul 6, 2026	8.97	8.97	8.65	8.82	8.82	-2.97%	380,999
Jul 3, 2026	8.92	9.36	8.92	9.09	9.09	2.83%	65,804
Jul 2, 2026	9.15	9.47	8.65	8.84	8.84	-7.05%	711,644
Jun 30, 2026	9.25	9.67	9.13	9.51	9.51	4.39%	571,095
Jun 29, 2026	10.09	10.10	9.00	9.11	9.11	-8.44%	1,090,176
Jun 26, 2026	10.01	10.25	9.83	9.95	9.95	-3.21%	368,447
Jun 25, 2026	10.82	10.89	10.17	10.28	10.28	-2.10%	421,346
Jun 24, 2026	10.80	10.98	10.18	10.50	10.50	-2.78%	394,998
Jun 23, 2026	10.77	11.14	10.62	10.80	10.80	-5.92%	688,199
Jun 22, 2026	10.49	11.90	10.49	11.48	11.48	15.84%	1,222,362
Jun 19, 2026	9.99	9.99	9.77	9.91	9.91	-0.20%	59,291
Jun 18, 2026	9.25	10.01	9.19	9.93	9.93	10.09%	797,507
Jun 17, 2026	9.64	9.66	8.99	9.02	9.02	-4.95%	633,223
Jun 16, 2026	10.01	10.01	9.45	9.49	9.49	-5.01%	407,908
Jun 15, 2026	10.34	10.38	9.97	9.99	9.99	0.91%	454,839
Jun 12, 2026	10.00	10.31	9.56	9.90	9.90	-4.62%	747,107
Jun 11, 2026	9.55	10.38	9.28	10.38	10.38	9.26%	1,076,611
Jun 10, 2026	11.55	11.80	9.45	9.50	9.50	-27.92%	1,326,220
Jun 9, 2026	14.52	14.55	12.35	13.18	13.18	-7.44%	617,521
Jun 8, 2026	14.23	14.50	13.67	14.24	14.24	5.48%	433,078
Jun 5, 2026	14.62	14.62	13.30	13.50	13.50	-11.24%	458,063
Jun 4, 2026	14.60	15.50	14.60	15.21	15.21	-1.11%	516,686
Jun 3, 2026	16.00	16.20	14.80	15.38	15.38	-5.41%	793,099
Jun 2, 2026	15.75	16.64	15.75	16.26	16.26	6.97%	1,115,473
Jun 1, 2026	14.89	15.56	14.82	15.20	15.20	1.60%	729,162
May 29, 2026	14.46	15.65	14.37	14.96	14.96	11.73%	1,040,933
May 28, 2026	12.29	14.12	12.22	13.39	13.39	8.07%	1,068,680
May 27, 2026	12.47	12.55	11.93	12.39	12.39	3.08%	402,613
May 26, 2026	11.71	12.28	11.51	12.02	12.02	2.30%	498,772
May 25, 2026	11.60	11.82	11.60	11.75	11.75	1.82%	69,056
May 22, 2026	10.98	11.65	10.98	11.54	11.54	6.26%	848,110
May 21, 2026	10.65	10.95	10.48	10.86	10.86	-	432,054
May 20, 2026	10.14	11.01	10.05	10.86	10.86	9.37%	595,696
May 19, 2026	9.78	10.17	9.60	9.93	9.93	-1.39%	471,860
May 15, 2026	10.30	10.33	9.97	10.07	10.07	-6.06%	459,207
May 14, 2026	10.40	10.95	10.27	10.72	10.72	3.18%	549,735
May 13, 2026	10.72	10.72	10.33	10.39	10.39	-2.62%	307,225
May 12, 2026	10.79	10.87	10.16	10.67	10.67	-2.20%	549,572
May 11, 2026	11.45	11.80	10.89	10.91	10.91	-5.05%	909,440
May 8, 2026	10.80	11.57	10.51	11.49	11.49	5.22%	1,310,410
May 7, 2026	11.10	11.56	10.72	10.92	10.92	-3.36%	1,054,935
May 6, 2026	10.18	11.30	10.12	11.30	11.30	25.14%	2,299,715
May 5, 2026	9.18	9.18	8.93	9.03	9.03	-0.55%	371,443
May 4, 2026	8.97	9.25	8.90	9.08	9.08	3.06%	497,475
May 1, 2026	8.98	9.21	8.75	8.81	8.81	-1.45%	309,161
Apr 30, 2026	8.74	8.94	8.58	8.94	8.94	4.44%	192,920