Super Micro Computer, Inc. (SMCI)

NASDAQ: SMCI · Real-Time Price · USD

33.52

-1.85 (-5.23%)

At close: May 11, 2026, 4:00 PM EDT

33.61

+0.09 (0.27%)

After-hours: May 11, 2026, 4:34 PM EDT

Super Micro Computer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	35.07	36.37	33.44	33.52	-	-5.23%	39,071,489
May 8, 2026	33.33	35.64	32.30	35.37	35.37	5.21%	49,115,201
May 7, 2026	34.01	35.58	32.92	33.62	33.62	-3.00%	60,929,667
May 6, 2026	31.44	34.71	31.12	34.66	34.66	24.54%	127,113,406
May 5, 2026	28.25	28.29	27.42	27.83	27.83	-0.32%	55,291,270
May 4, 2026	27.49	28.50	27.34	27.92	27.92	3.06%	29,340,519
May 1, 2026	27.64	28.30	26.88	27.09	27.09	-1.13%	25,043,923
Apr 30, 2026	26.91	27.52	26.35	27.40	27.40	4.10%	21,028,128
Apr 29, 2026	27.03	27.09	25.46	26.32	26.32	-3.41%	26,097,137
Apr 28, 2026	27.00	27.64	26.51	27.25	27.25	-2.15%	23,282,197
Apr 27, 2026	28.83	29.49	27.46	27.85	27.85	-4.23%	28,746,051
Apr 24, 2026	27.53	29.49	27.28	29.08	29.08	8.71%	38,559,400
Apr 23, 2026	26.50	27.60	26.06	26.75	26.75	-8.33%	46,874,199
Apr 22, 2026	28.88	29.44	28.78	29.18	29.18	2.64%	24,811,766
Apr 21, 2026	29.09	29.94	28.35	28.43	28.43	-1.32%	29,805,186
Apr 20, 2026	28.07	28.88	27.71	28.81	28.81	0.88%	22,593,909
Apr 17, 2026	29.06	29.13	28.18	28.56	28.56	0.56%	21,872,276
Apr 16, 2026	27.58	28.72	26.67	28.40	28.40	4.07%	28,966,108
Apr 15, 2026	27.73	27.93	26.95	27.29	27.29	0.33%	27,816,852
Apr 14, 2026	27.00	27.80	26.50	27.20	27.20	4.74%	40,885,366
Apr 13, 2026	25.06	25.99	24.45	25.97	25.97	2.81%	30,023,561
Apr 10, 2026	23.64	25.55	23.64	25.26	25.26	8.79%	43,565,769
Apr 9, 2026	23.39	23.95	23.09	23.22	23.22	-0.64%	28,653,966
Apr 8, 2026	23.99	24.18	22.86	23.37	23.37	3.09%	31,894,248
Apr 7, 2026	22.00	22.69	21.79	22.67	22.67	2.81%	25,328,298
Apr 6, 2026	23.07	23.46	22.03	22.05	22.05	-5.04%	23,564,773
Apr 2, 2026	21.98	23.34	21.87	23.22	23.22	3.15%	30,446,148
Apr 1, 2026	22.87	23.37	22.35	22.51	22.51	-1.14%	33,420,872
Mar 31, 2026	21.39	22.80	21.34	22.77	22.77	8.12%	37,631,148
Mar 30, 2026	22.18	22.25	20.71	21.06	21.06	-4.14%	34,074,917
Mar 27, 2026	22.21	22.36	21.38	21.97	21.97	-1.08%	33,020,433
Mar 26, 2026	23.32	23.74	21.86	22.21	22.21	-7.65%	53,777,298
Mar 25, 2026	22.63	24.19	22.57	24.05	24.05	8.19%	67,917,074
Mar 24, 2026	21.30	22.56	20.99	22.23	22.23	3.01%	69,821,358
Mar 23, 2026	20.31	22.14	19.48	21.58	21.58	5.11%	114,269,718
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