Super Micro Computer, Inc. (SMCI)

Super Micro Computer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	22.18	22.25	20.71	21.06	21.06	-4.14%	33,610,975
Mar 27, 2026	22.21	22.36	21.38	21.97	21.97	-1.08%	32,271,434
Mar 26, 2026	23.32	23.74	21.86	22.21	22.21	-7.65%	53,308,426
Mar 25, 2026	22.63	24.19	22.57	24.05	24.05	8.19%	67,304,283
Mar 24, 2026	21.30	22.56	20.99	22.23	22.23	3.01%	66,053,147
Mar 23, 2026	20.31	22.14	19.48	21.58	21.58	5.11%	114,111,932
Mar 20, 2026	22.52	23.10	20.35	20.53	20.53	-33.32%	242,958,521
Mar 19, 2026	30.00	31.52	29.79	30.79	30.79	1.45%	25,754,925
Mar 18, 2026	31.32	31.68	30.33	30.35	30.35	-3.68%	24,360,497
Mar 17, 2026	31.96	32.81	31.48	31.51	31.51	-1.10%	20,833,629
Mar 16, 2026	31.50	32.43	30.92	31.86	31.86	3.61%	28,823,950
Mar 13, 2026	31.04	31.23	30.22	30.75	30.75	-0.49%	18,279,112
Mar 12, 2026	31.66	31.81	30.80	30.90	30.90	-2.80%	16,569,358
Mar 11, 2026	32.51	33.07	31.55	31.79	31.79	-	22,009,241
Mar 10, 2026	31.85	32.38	31.56	31.79	31.79	-0.59%	19,233,134
Mar 9, 2026	30.70	32.16	29.85	31.98	31.98	2.14%	27,705,326
Mar 6, 2026	31.44	32.41	31.12	31.31	31.31	-2.88%	21,134,588
Mar 5, 2026	32.32	33.51	31.47	32.24	32.24	-1.26%	26,932,479
Mar 4, 2026	30.96	32.96	30.85	32.65	32.65	6.42%	31,472,436
Mar 3, 2026	30.89	31.33	29.68	30.68	30.68	-3.61%	26,566,022
Mar 2, 2026	30.90	31.98	30.55	31.83	31.83	-1.73%	28,730,017
Feb 27, 2026	31.86	33.04	31.38	32.39	32.39	0.34%	27,204,820
Feb 26, 2026	33.22	33.45	31.16	32.28	32.28	-3.93%	28,496,121
Feb 25, 2026	31.47	33.86	31.46	33.60	33.60	7.93%	32,402,874
Feb 24, 2026	31.05	31.37	30.29	31.13	31.13	1.37%	17,982,582
Feb 23, 2026	31.76	32.09	30.57	30.71	30.71	-5.27%	21,437,208
Feb 20, 2026	31.42	32.91	31.42	32.42	32.42	0.81%	26,058,941
Feb 19, 2026	31.25	32.20	30.99	32.16	32.16	8.25%	42,320,070
Feb 18, 2026	30.20	30.42	29.35	29.71	29.71	-1.33%	16,814,720
Feb 17, 2026	30.31	30.75	29.58	30.11	30.11	-1.41%	20,377,352
Feb 13, 2026	30.64	31.22	30.26	30.54	30.54	0.36%	21,660,684
Feb 12, 2026	32.19	32.32	30.42	30.43	30.43	-5.02%	25,527,940
Feb 11, 2026	33.89	33.91	31.64	32.04	32.04	-3.87%	24,547,164
Feb 10, 2026	33.85	34.39	33.01	33.33	33.33	-0.60%	24,777,531
Feb 9, 2026	33.21	33.91	32.65	33.53	33.53	-2.47%	32,251,890
Feb 6, 2026	31.84	34.70	31.22	34.38	34.38	11.44%	49,279,810
Feb 5, 2026	33.02	33.49	29.37	30.85	30.85	-8.62%	60,313,982
Feb 4, 2026	32.95	34.94	31.70	33.76	33.76	13.78%	115,558,234
Feb 3, 2026	30.00	30.17	28.64	29.67	29.67	-0.13%	42,513,873
Feb 2, 2026	29.03	30.96	28.80	29.71	29.71	2.06%	26,817,001
Jan 30, 2026	30.19	30.37	28.90	29.11	29.11	-3.35%	24,089,622
Jan 29, 2026	30.72	30.76	29.14	30.12	30.12	-3.49%	28,135,473
Jan 28, 2026	31.59	32.33	30.97	31.21	31.21	0.03%	24,239,906
Jan 27, 2026	30.83	31.29	29.90	31.20	31.20	1.30%	20,774,563
Jan 26, 2026	31.48	31.55	30.66	30.80	30.80	-2.84%	19,400,442
Jan 23, 2026	33.55	33.64	31.33	31.70	31.70	-2.31%	34,482,350
Jan 22, 2026	33.00	33.49	32.37	32.45	32.45	0.65%	29,917,816
Jan 21, 2026	31.66	32.68	30.96	32.24	32.24	2.64%	37,885,069
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

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.