Super Micro Computer, Inc. (SMCI)

NASDAQ: SMCI · Real-Time Price · USD

30.66

+2.88 (10.37%)

At close: Jun 18, 2026, 4:00 PM EDT

30.72

+0.06 (0.20%)

After-hours: Jun 18, 2026, 7:59 PM EDT

Super Micro Computer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	28.44	30.91	28.28	30.66	30.66	10.37%	67,698,663
Jun 17, 2026	29.77	29.84	27.71	27.78	27.78	-4.93%	52,699,972
Jun 16, 2026	30.69	30.75	29.12	29.22	29.22	-5.28%	53,748,372
Jun 15, 2026	31.73	32.07	30.72	30.85	30.85	1.28%	59,862,835
Jun 12, 2026	30.76	31.81	29.45	30.46	30.46	-4.72%	84,051,785
Jun 11, 2026	29.30	32.05	28.61	31.97	31.97	9.22%	246,757,140
Jun 10, 2026	35.60	36.51	29.14	29.27	29.27	-27.98%	185,647,638
Jun 9, 2026	44.90	44.95	38.04	40.64	40.64	-7.62%	46,682,322
Jun 8, 2026	43.81	44.74	42.18	43.99	43.99	5.64%	31,189,445
Jun 5, 2026	45.00	45.26	41.04	41.64	41.64	-11.22%	46,661,332
Jun 4, 2026	45.24	47.84	45.21	46.90	46.90	-1.10%	32,499,740
Jun 3, 2026	49.47	50.02	45.66	47.42	47.42	-5.48%	49,387,614
Jun 2, 2026	48.76	51.40	48.56	50.17	50.17	7.02%	54,401,406
Jun 1, 2026	45.80	48.08	45.66	46.88	46.88	1.71%	47,659,865
May 29, 2026	44.50	48.34	44.17	46.09	46.09	11.60%	93,150,538
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
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