TSX:SMCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	10.58	10.66	10.28	10.33	10.33	1.37%	460,272
Oct 16, 2026	11.04	11.06	10.12	10.19	10.19	-9.58%	720,104
Oct 15, 2026	11.00	11.29	10.42	11.27	11.27	-2.17%	783,017
Oct 14, 2026	12.25	12.25	11.46	11.52	11.52	-8.35%	621,258
Oct 13, 2026	12.50	12.68	12.37	12.57	12.57	-6.61%	489,677
Oct 9, 2026	14.00	14.00	13.07	13.46	13.46	-2.11%	614,154
Oct 8, 2026	14.19	14.23	13.47	13.75	13.75	-4.91%	854,308
Oct 7, 2026	13.65	14.70	13.65	14.46	14.46	3.43%	756,350
Oct 6, 2026	14.08	14.36	13.85	13.98	13.98	0.72%	641,873
Oct 5, 2026	14.03	14.15	13.80	13.88	13.88	-1.21%	400,814
Oct 2, 2026	13.72	14.32	13.60	14.05	14.05	4.23%	807,982
Oct 1, 2026	13.11	13.51	12.93	13.48	13.48	2.12%	572,363
Sep 30, 2026	13.58	13.72	13.03	13.20	13.20	-0.08%	658,465
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