Super Micro Computer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	37.91	39.26	37.76	38.21	-	-1.85%	14,917,616
Sep 9, 2026	40.01	40.18	38.84	38.93	38.93	-3.30%	30,479,650
Sep 8, 2026	39.67	41.53	39.67	40.26	40.26	1.69%	41,904,024
Sep 4, 2026	38.16	40.91	37.92	39.59	39.59	4.54%	53,252,629
Sep 3, 2026	36.50	38.22	35.75	37.87	37.87	2.35%	34,139,197
Sep 2, 2026	37.65	37.88	35.63	37.00	37.00	0.79%	32,522,775
Sep 1, 2026	36.43	37.15	35.72	36.71	36.71	-1.53%	25,676,488
Aug 31, 2026	36.54	37.59	36.12	37.28	37.28	0.54%	22,625,138
Aug 28, 2026	38.02	38.97	36.87	37.08	37.08	-3.59%	28,894,615
Aug 27, 2026	38.69	39.47	37.48	38.46	38.46	2.86%	41,617,555
Aug 26, 2026	38.03	38.27	37.23	37.39	37.39	-2.78%	33,723,170
Aug 25, 2026	36.13	38.60	36.01	38.46	38.46	9.35%	48,106,902
Aug 24, 2026	36.49	36.70	34.09	35.17	35.17	-5.56%	39,934,865
Aug 21, 2026	37.16	37.67	36.42	37.24	37.24	2.03%	36,474,341
Aug 20, 2026	36.90	38.74	35.58	36.50	36.50	-0.22%	51,286,605
Aug 19, 2026	37.15	37.69	35.72	36.58	36.58	-2.22%	35,466,176
Aug 18, 2026	37.10	38.16	36.22	37.41	37.41	-2.27%	52,260,068
Aug 17, 2026	39.31	39.51	37.68	38.28	38.28	-3.92%	55,467,039
Aug 14, 2026	39.16	40.60	38.73	39.84	39.84	1.74%	61,990,870
Aug 13, 2026	38.28	42.31	38.20	39.16	39.16	4.12%	122,775,704
Aug 12, 2026	34.99	38.15	33.94	37.61	37.61	19.02%	165,736,379
Aug 11, 2026	32.02	32.36	30.92	31.60	31.60	0.45%	95,520,451
Aug 10, 2026	32.00	33.39	31.43	31.46	31.46	1.06%	56,320,400
Aug 7, 2026	29.94	31.34	29.68	31.13	31.13	5.96%	32,380,697
Aug 6, 2026	30.00	30.94	29.33	29.38	29.38	-3.10%	26,697,951
Aug 5, 2026	31.71	31.78	30.29	30.32	30.32	-4.32%	35,605,035
Aug 4, 2026	29.65	31.84	29.07	31.69	31.69	10.65%	56,404,626
Aug 3, 2026	28.00	28.93	27.44	28.64	28.64	0.85%	24,010,919
Jul 31, 2026	28.65	29.30	27.21	28.40	28.40	2.42%	34,956,061
Jul 30, 2026	26.84	28.17	26.65	27.73	27.73	7.90%	38,544,949
Jul 29, 2026	28.02	28.07	25.68	25.70	25.70	-9.67%	40,892,234
Jul 28, 2026	28.64	28.87	27.13	28.45	28.45	-4.56%	36,449,752
Jul 27, 2026	30.60	30.94	28.50	29.81	29.81	-0.96%	35,912,282
Jul 24, 2026	30.62	31.33	29.28	30.10	30.10	-3.53%	49,701,580
Jul 23, 2026	30.33	32.59	30.18	31.20	31.20	2.09%	86,788,866
Jul 22, 2026	28.89	32.28	28.50	30.56	30.56	19.84%	163,015,097
Jul 21, 2026	24.40	25.54	24.33	25.50	25.50	7.01%	51,156,443
Jul 20, 2026	24.35	24.54	23.77	23.83	23.83	-1.45%	24,919,435
Jul 17, 2026	24.33	25.17	23.38	24.18	24.18	-2.03%	32,264,796
Jul 16, 2026	26.52	26.72	24.65	24.68	24.68	-8.22%	36,021,897
Jul 15, 2026	28.11	28.35	26.17	26.89	26.89	-2.75%	25,550,557
Jul 14, 2026	27.96	28.13	27.32	27.65	27.65	-0.04%	22,413,519
Jul 13, 2026	27.64	28.24	27.22	27.66	27.66	-2.30%	22,796,349
Jul 10, 2026	28.30	29.00	27.91	28.31	28.31	0.25%	25,067,110
Jul 9, 2026	28.75	29.12	28.19	28.24	28.24	0.25%	33,573,063
Jul 8, 2026	26.14	28.22	26.03	28.17	28.17	7.31%	37,264,440
Jul 7, 2026	26.58	26.97	25.41	26.25	26.25	-3.46%	38,985,406
Jul 6, 2026	27.50	27.74	26.74	27.19	27.19	-0.11%	30,951,854
Jul 2, 2026	28.05	29.22	26.70	27.22	27.22	-1.56%	42,867,499
Jul 1, 2026	28.28	28.63	27.48	27.65	27.65	-5.73%	52,034,237