Super Micro Computer, Inc. (TSX:SMCI)
Canada · Delayed Price · Currency is CAD 12.52
-0.45 (-3.47%)
Sep 9, 2026, 3:59 PM EST
TSX:SMCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 7.83 | 8.13 | 7.58 | 7.82 | 7.82 | -2.13% | 350,031 |
| Jul 16, 2026 | 8.57 | 8.57 | 7.98 | 7.99 | 7.99 | -8.16% | 566,545 |
| Jul 15, 2026 | 9.06 | 9.13 | 8.48 | 8.70 | 8.70 | -2.79% | 277,659 |
| Jul 14, 2026 | 9.01 | 9.06 | 8.85 | 8.95 | 8.95 | 0.11% | 195,854 |
| Jul 13, 2026 | 8.95 | 9.10 | 8.81 | 8.94 | 8.94 | -2.30% | 233,878 |
| Jul 10, 2026 | 9.14 | 9.37 | 9.10 | 9.15 | 9.15 | 0.16% | 228,180 |
| 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 |