Super Micro Computer, Inc. (TSX:SMCI)
Canada · Delayed Price · Currency is CAD 15.12
+0.16 (1.07%)
Jun 1, 2026, 10:04 AM EST
TSX:SMCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 7.80 | 7.87 | 7.46 | 7.62 | 7.62 | 3.25% | 247,623 |
| Apr 7, 2026 | 7.16 | 7.38 | 7.09 | 7.38 | 7.38 | 2.50% | 339,742 |
| Apr 6, 2026 | 7.50 | 7.63 | 7.20 | 7.20 | 7.20 | -4.89% | 298,244 |
| Apr 2, 2026 | 7.12 | 7.60 | 7.12 | 7.57 | 7.57 | 2.99% | 322,431 |
| Apr 1, 2026 | 7.44 | 7.61 | 7.30 | 7.35 | 7.35 | -0.94% | 633,154 |
| Mar 31, 2026 | 7.01 | 7.42 | 6.98 | 7.42 | 7.42 | 7.85% | 855,770 |
| Mar 30, 2026 | 7.27 | 7.27 | 6.76 | 6.88 | 6.88 | -3.91% | 379,545 |
| Mar 27, 2026 | 7.26 | 7.26 | 6.98 | 7.16 | 7.16 | -1.38% | 500,628 |
| Mar 26, 2026 | 7.62 | 7.74 | 7.14 | 7.26 | 7.26 | -7.52% | 930,257 |
| Mar 25, 2026 | 7.35 | 7.88 | 7.34 | 7.85 | 7.85 | 7.98% | 566,805 |
| Mar 24, 2026 | 6.98 | 7.36 | 6.86 | 7.27 | 7.27 | 3.41% | 541,549 |
| Mar 23, 2026 | 6.66 | 7.21 | 6.37 | 7.03 | 7.03 | 4.61% | 1,976,309 |
| Mar 20, 2026 | 7.30 | 7.54 | 6.63 | 6.72 | 6.72 | -33.07% | 1,762,291 |
| Mar 19, 2026 | 9.78 | 10.05 | 9.75 | 10.04 | 10.04 | 1.21% | 394,069 |