Super Micro Computer, Inc. (SMCI)

NASDAQ: SMCI · Real-Time Price · USD

28.31

+0.07 (0.25%)

At close: Jul 10, 2026, 4:00 PM EDT

28.45

+0.14 (0.49%)

After-hours: Jul 10, 2026, 7:59 PM EDT

Super Micro Computer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	28.30	29.00	27.91	28.31	28.31	0.25%	23,782,075
Jul 9, 2026	28.75	29.12	28.19	28.24	28.24	0.25%	33,112,529
Jul 8, 2026	26.14	28.22	26.03	28.17	28.17	7.31%	36,625,575
Jul 7, 2026	26.58	26.97	25.41	26.25	26.25	-3.46%	38,404,504
Jul 6, 2026	27.50	27.74	26.74	27.19	27.19	-0.11%	30,219,661
Jul 2, 2026	28.05	29.22	26.70	27.22	27.22	-1.56%	42,226,050
Jul 1, 2026	28.28	28.63	27.48	27.65	27.65	-5.73%	50,595,341
Jun 30, 2026	28.42	29.91	28.17	29.33	29.33	4.19%	56,169,506
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
May 19, 2026	30.27	31.35	29.47	30.56	30.56	-0.94%	23,166,924
May 18, 2026	31.22	31.30	29.52	30.85	30.85	-0.61%	26,671,792
May 15, 2026	31.60	31.96	30.64	31.04	31.04	-6.02%	27,358,949
May 14, 2026	32.02	33.81	31.52	33.03	33.03	3.22%	32,397,638
May 13, 2026	32.90	33.01	31.78	32.00	32.00	-2.41%	25,441,554
May 12, 2026	33.04	33.48	31.24	32.79	32.79	-2.18%	35,190,084
May 11, 2026	35.07	36.37	33.44	33.52	33.52	-5.23%	39,601,085
May 8, 2026	33.33	35.64	32.30	35.37	35.37	5.21%	50,774,248
May 7, 2026	34.01	35.58	32.92	33.62	33.62	-3.00%	61,495,297
May 6, 2026	31.44	34.71	31.12	34.66	34.66	24.54%	127,295,696
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