Super Micro Computer, Inc. (SMCI)

Super Micro Computer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	30.83	31.29	29.90	31.20	31.20	1.30%	20,605,931
Jan 26, 2026	31.48	31.55	30.66	30.80	30.80	-2.84%	19,112,876
Jan 23, 2026	33.55	33.64	31.33	31.70	31.70	-2.31%	34,249,879
Jan 22, 2026	33.00	33.49	32.37	32.45	32.45	0.65%	29,077,241
Jan 21, 2026	31.66	32.68	30.96	32.24	32.24	2.64%	37,813,982
Jan 20, 2026	31.21	31.73	30.22	31.41	31.41	-3.77%	39,742,103
Jan 16, 2026	29.72	32.98	29.60	32.64	32.64	10.94%	79,038,202
Jan 15, 2026	28.71	29.86	28.57	29.42	29.42	4.07%	33,266,312
Jan 14, 2026	28.26	28.76	27.75	28.27	28.27	-1.15%	25,019,236
Jan 13, 2026	29.89	29.89	27.80	28.60	28.60	-5.05%	52,519,660
Jan 12, 2026	29.93	30.54	29.77	30.12	30.12	-0.13%	24,840,607
Jan 9, 2026	30.03	31.03	29.55	30.16	30.16	0.87%	27,159,838
Jan 8, 2026	30.04	30.06	29.21	29.90	29.90	-0.37%	21,598,185
Jan 7, 2026	30.63	30.63	29.78	30.01	30.01	-1.74%	22,808,170
Jan 6, 2026	30.65	30.66	29.43	30.54	30.54	1.56%	29,127,522
Jan 5, 2026	31.68	32.04	29.98	30.07	30.07	-2.87%	38,591,801
Jan 2, 2026	29.96	31.40	29.93	30.96	30.96	5.77%	30,675,094
Dec 31, 2025	29.71	29.87	29.02	29.27	29.27	-1.28%	24,844,990
Dec 30, 2025	30.36	30.36	29.64	29.65	29.65	-1.43%	21,568,249
Dec 29, 2025	30.07	31.14	29.94	30.08	30.08	-1.83%	19,595,369
Dec 26, 2025	30.64	30.85	30.14	30.64	30.64	0.29%	14,262,721
Dec 24, 2025	30.65	30.80	30.34	30.55	30.55	-0.68%	6,805,570
Dec 23, 2025	30.94	31.11	30.27	30.76	30.76	-1.00%	18,146,693
Dec 22, 2025	31.17	31.69	30.87	31.07	31.07	-0.13%	21,470,422
Dec 19, 2025	29.59	31.24	29.59	31.11	31.11	5.92%	39,854,147
Dec 18, 2025	30.71	30.91	29.10	29.37	29.37	-1.58%	25,658,727
Dec 17, 2025	31.49	31.91	29.84	29.84	29.84	-5.75%	24,797,175
Dec 16, 2025	31.30	31.91	30.95	31.66	31.66	0.92%	20,835,778
Dec 15, 2025	32.80	32.86	31.24	31.37	31.37	-2.97%	18,470,601
Dec 12, 2025	33.75	34.60	32.23	32.33	32.33	-4.97%	22,435,069
Dec 11, 2025	34.15	34.16	32.91	34.02	34.02	-2.52%	23,178,866
Dec 10, 2025	34.97	35.13	34.18	34.90	34.90	-0.34%	17,615,746
Dec 9, 2025	35.47	35.50	34.58	35.02	35.02	-0.99%	17,512,951
Dec 8, 2025	35.15	35.88	34.72	35.37	35.37	1.96%	21,290,282
Dec 5, 2025	33.85	34.79	33.45	34.69	34.69	1.34%	19,415,332
Dec 4, 2025	33.50	34.41	33.08	34.23	34.23	1.63%	17,205,733
Dec 3, 2025	33.00	33.71	32.67	33.68	33.68	2.31%	16,253,151
Dec 2, 2025	33.59	34.33	32.89	32.92	32.92	-1.47%	19,433,999
Dec 1, 2025	33.37	33.95	32.57	33.41	33.41	-1.30%	20,952,352
Nov 28, 2025	33.33	33.86	32.88	33.85	33.85	3.11%	10,755,849
Nov 26, 2025	33.19	33.42	32.45	32.83	32.83	1.08%	21,642,423
Nov 25, 2025	32.16	32.63	31.17	32.48	32.48	-2.52%	22,199,789
Nov 24, 2025	32.39	33.54	31.98	33.32	33.32	3.51%	27,885,144
Nov 21, 2025	32.14	32.57	31.03	32.19	32.19	2.00%	28,321,163
Nov 20, 2025	35.53	35.54	31.45	31.56	31.56	-6.43%	37,801,477
Nov 19, 2025	34.55	34.97	33.20	33.73	33.73	-3.35%	28,892,793
Nov 18, 2025	34.31	35.78	33.55	34.90	34.90	2.35%	28,024,905
Nov 17, 2025	35.58	35.82	33.64	34.10	34.10	-6.37%	32,689,527
Nov 14, 2025	34.24	37.35	33.69	36.42	36.42	3.79%	37,325,154
Nov 13, 2025	37.76	37.80	34.78	35.09	35.09	-7.44%	37,471,530

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.