Super Micro Computer, Inc. (SMCI)

NASDAQ: SMCI · Real-Time Price · USD

28.60

-0.16 (-0.56%)

At close: Nov 9, 2026, 4:00 PM EST

28.37

-0.23 (-0.80%)

Pre-market: Nov 10, 2026, 7:32 AM EST

Super Micro Computer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	28.12	29.73	27.18	28.60	28.60	-0.56%	41,827,689
Nov 6, 2026	28.83	29.47	27.81	28.76	28.76	6.20%	37,178,562
Nov 5, 2026	28.32	28.67	25.81	27.08	27.08	-8.51%	62,938,491
Nov 4, 2026	31.42	32.74	29.39	29.60	29.60	-5.70%	88,731,523
Nov 3, 2026	31.19	32.28	30.93	31.39	31.39	3.12%	63,878,269
Nov 2, 2026	33.45	33.50	30.27	30.44	30.44	-7.62%	41,257,156
Oct 30, 2026	32.59	33.17	31.33	32.95	32.95	-4.30%	38,349,861
Oct 29, 2026	35.15	35.85	34.12	34.43	34.43	-3.85%	25,307,454
Oct 28, 2026	35.54	36.40	34.63	35.81	35.81	2.05%	30,016,233
Oct 27, 2026	33.34	35.21	33.23	35.09	35.09	7.34%	31,443,582
Oct 26, 2026	33.07	33.50	32.58	32.69	32.69	-0.76%	23,286,427
Oct 23, 2026	33.70	34.14	32.73	32.94	32.94	-2.31%	29,728,043
Oct 22, 2026	34.45	34.93	32.96	33.72	33.72	-5.20%	44,007,248
Oct 21, 2026	36.42	37.45	35.14	35.57	35.57	9.55%	82,415,749
Oct 20, 2026	31.48	33.17	30.92	32.47	32.47	1.15%	42,353,064
Oct 19, 2026	33.00	33.18	31.92	32.10	32.10	1.49%	30,394,835
Oct 16, 2026	34.48	34.62	31.43	31.63	31.63	-9.86%	44,217,919
Oct 15, 2026	34.28	35.12	32.38	35.09	35.09	-1.93%	37,696,946
Oct 14, 2026	37.97	38.02	35.63	35.78	35.78	-8.42%	33,239,884
Oct 13, 2026	38.66	39.49	38.49	39.07	39.07	-2.28%	25,223,112
Oct 12, 2026	41.29	41.38	39.24	39.98	39.98	-4.48%	25,516,219
Oct 9, 2026	43.37	43.45	40.63	41.86	41.86	-2.14%	27,320,012
Oct 8, 2026	44.03	44.33	41.87	42.77	42.77	-4.83%	38,837,045
Oct 7, 2026	42.60	45.77	42.46	44.94	44.94	3.41%	40,541,115
Oct 6, 2026	43.87	44.74	43.02	43.46	43.46	0.63%	27,806,324
Oct 5, 2026	43.57	44.05	42.80	43.19	43.19	-1.14%	22,119,842
Oct 2, 2026	42.78	44.59	42.28	43.69	43.69	4.22%	44,497,408
Oct 1, 2026	40.89	42.02	40.13	41.92	41.92	2.07%	26,504,279
Sep 30, 2026	42.17	42.68	40.47	41.07	41.07	0.12%	31,947,842
Sep 29, 2026	42.60	42.69	40.86	41.02	41.02	-1.82%	25,272,936
Sep 28, 2026	42.75	43.06	40.96	41.78	41.78	-3.42%	29,494,528
Sep 25, 2026	42.00	43.76	41.90	43.26	43.26	4.22%	49,323,237
Sep 24, 2026	40.44	42.28	39.85	41.51	41.51	0.17%	34,885,557
Sep 23, 2026	42.27	42.70	40.79	41.44	41.44	-0.24%	40,871,514
Sep 22, 2026	41.26	41.74	40.45	41.54	41.54	0.83%	30,249,834
Sep 21, 2026	40.63	41.72	40.00	41.20	41.20	5.40%	48,218,355
Sep 18, 2026	40.20	40.41	38.32	39.09	39.09	-3.12%	48,079,259
Sep 17, 2026	38.04	41.01	37.82	40.35	40.35	9.50%	62,517,147
Sep 16, 2026	35.95	37.12	35.36	36.85	36.85	3.40%	31,390,538
Sep 15, 2026	36.74	37.55	35.57	35.64	35.64	-2.99%	26,725,862
Sep 14, 2026	37.43	38.10	36.38	36.74	36.74	-8.38%	39,892,522
Sep 11, 2026	37.76	40.45	37.56	40.10	40.10	7.28%	46,492,731
Sep 10, 2026	37.91	39.26	37.37	37.38	37.38	-3.98%	26,771,390
Sep 9, 2026	40.01	40.18	38.84	38.93	38.93	-3.30%	31,196,990
Sep 8, 2026	39.67	41.53	39.67	40.26	40.26	1.69%	42,400,744
Sep 4, 2026	38.16	40.91	37.92	39.59	39.59	4.54%	53,633,172
Sep 3, 2026	36.50	38.22	35.75	37.87	37.87	2.35%	34,436,447
Sep 2, 2026	37.65	37.88	35.63	37.00	37.00	0.79%	33,258,780
Sep 1, 2026	36.43	37.15	35.72	36.71	36.71	-1.53%	26,862,940
Aug 31, 2026	36.54	37.59	36.12	37.28	37.28	0.54%	22,915,018