Super Micro Computer, Inc. (SMCI)

NASDAQ: SMCI · Real-Time Price · USD

28.40

+0.67 (2.42%)

At close: Jul 31, 2026, 4:00 PM EDT

28.16

-0.24 (-0.83%)

After-hours: Jul 31, 2026, 7:59 PM EDT

Super Micro Computer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	28.65	29.30	27.21	28.40	28.40	2.42%	34,140,194
Jul 30, 2026	26.84	28.17	26.65	27.73	27.73	7.90%	36,963,748
Jul 29, 2026	28.02	28.07	25.68	25.70	25.70	-9.67%	40,733,023
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
Jun 30, 2026	28.42	29.91	28.17	29.33	29.33	4.19%	56,264,036
Jun 29, 2026	31.00	31.22	27.75	28.15	28.15	-8.10%	91,157,911
Jun 26, 2026	30.97	31.71	30.28	30.63	30.63	-3.31%	48,554,539
Jun 25, 2026	33.34	33.68	31.36	31.68	31.68	-2.37%	46,185,585
Jun 24, 2026	33.45	33.98	31.39	32.45	32.45	-2.61%	51,833,508
Jun 23, 2026	33.25	34.41	32.81	33.32	33.32	-6.03%	60,658,831
Jun 22, 2026	32.33	36.80	32.27	35.46	35.46	15.66%	128,512,315
Jun 18, 2026	28.44	30.91	28.28	30.66	30.66	10.37%	68,325,332
Jun 17, 2026	29.77	29.84	27.71	27.78	27.78	-4.93%	53,631,218
Jun 16, 2026	30.69	30.75	29.12	29.22	29.22	-5.28%	54,280,797
Jun 15, 2026	31.73	32.07	30.72	30.85	30.85	1.28%	61,776,822
Jun 12, 2026	30.76	31.81	29.45	30.46	30.46	-4.72%	84,854,716
Jun 11, 2026	29.30	32.05	28.61	31.97	31.97	9.22%	251,249,179
Jun 10, 2026	35.60	36.51	29.14	29.27	29.27	-27.98%	191,345,438
Jun 9, 2026	44.90	44.95	38.04	40.64	40.64	-7.62%	51,851,076
Jun 8, 2026	43.81	44.74	42.18	43.99	43.99	5.64%	31,631,051
Jun 5, 2026	45.00	45.26	41.04	41.64	41.64	-11.22%	49,259,573
Jun 4, 2026	45.24	47.84	45.21	46.90	46.90	-1.10%	32,738,391
Jun 3, 2026	49.47	50.02	45.66	47.42	47.42	-5.48%	51,041,858
Jun 2, 2026	48.76	51.40	48.56	50.17	50.17	7.02%	54,883,660
Jun 1, 2026	45.80	48.08	45.66	46.88	46.88	1.71%	50,422,431
May 29, 2026	44.50	48.34	44.17	46.09	46.09	11.60%	93,235,112
May 28, 2026	38.00	43.55	37.61	41.30	41.30	8.14%	74,574,063
May 27, 2026	38.29	38.82	36.76	38.19	38.19	2.94%	35,757,991
May 26, 2026	36.00	37.91	35.44	37.10	37.10	4.27%	43,168,968
May 22, 2026	33.80	35.94	33.68	35.58	35.58	6.34%	39,440,978
May 21, 2026	32.95	33.80	32.26	33.46	33.46	-	28,075,549
May 20, 2026	31.09	33.96	30.87	33.46	33.46	9.49%	38,110,972