TSX:SMCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	8.82	8.82	8.28	8.56	8.56	-3.28%	438,066
Apr 28, 2026	8.81	9.00	8.65	8.85	8.85	-2.64%	192,185
Apr 27, 2026	9.40	9.60	8.95	9.09	9.09	-3.91%	477,322
Apr 24, 2026	8.98	9.58	8.90	9.46	9.46	8.49%	696,818
Apr 23, 2026	8.67	8.99	8.48	8.72	8.72	-8.11%	626,094
Apr 22, 2026	9.44	9.57	9.40	9.49	9.49	2.26%	507,164
Apr 21, 2026	9.50	9.75	9.23	9.28	9.28	-0.96%	238,992
Apr 20, 2026	9.17	9.39	9.05	9.37	9.37	0.75%	342,011
Apr 17, 2026	9.43	9.48	9.20	9.30	9.30	0.65%	449,665
Apr 16, 2026	8.96	9.35	8.68	9.24	9.24	3.94%	460,680
Apr 15, 2026	9.07	9.08	8.78	8.89	8.89	0.45%	482,988
Apr 14, 2026	8.81	9.04	8.64	8.85	8.85	4.49%	342,026
Apr 13, 2026	8.19	8.47	7.98	8.47	8.47	3.04%	580,372
Apr 10, 2026	7.69	8.33	7.69	8.22	8.22	8.73%	577,843
Apr 9, 2026	7.65	7.78	7.52	7.56	7.56	-0.79%	298,083