Super Micro Computer, Inc. (SMCIP)
NASDAQ: SMCIP · Real-Time Price · USD · Preferred Stock
69.31
-2.89 (-4.00%)
Sep 28, 2026, 11:13 AM EDT - Market open
Super Micro Computer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 70.48 | 73.06 | 70.12 | 72.20 | 72.20 | 4.21% | 1,171,736 |
| Sep 24, 2026 | 68.72 | 70.57 | 67.28 | 69.28 | 69.28 | -0.09% | 1,465,429 |
| Sep 23, 2026 | 70.64 | 71.40 | 68.87 | 69.34 | 69.34 | 0.03% | 459,188 |
| Sep 22, 2026 | 68.95 | 69.69 | 67.80 | 69.32 | 69.32 | 0.71% | 998,971 |
| Sep 21, 2026 | 67.78 | 69.74 | 67.69 | 68.83 | 68.83 | 4.35% | 368,908 |
| Sep 18, 2026 | 66.66 | 66.97 | 64.76 | 65.96 | 65.96 | -2.41% | 944,893 |
| Sep 17, 2026 | 65.05 | 68.50 | 64.96 | 67.59 | 67.59 | 8.53% | 1,100,773 |
| Sep 16, 2026 | 61.10 | 62.82 | 60.28 | 62.28 | 62.28 | 2.91% | 26,832 |
| Sep 15, 2026 | 62.38 | 63.15 | 60.52 | 60.52 | 60.52 | -2.87% | 278,401 |
| Sep 14, 2026 | 61.91 | 64.30 | 61.91 | 62.31 | 62.31 | -7.47% | 438,001 |
| Sep 11, 2026 | 63.45 | 67.80 | 63.45 | 67.34 | 67.34 | 6.32% | 1,551,388 |
| Sep 10, 2026 | 64.14 | 65.89 | 63.28 | 63.34 | 63.34 | -3.53% | 502,570 |
| Sep 9, 2026 | 67.11 | 67.11 | 65.34 | 65.66 | 65.66 | -2.78% | 725,191 |
| Sep 8, 2026 | 66.63 | 69.33 | 66.63 | 67.54 | 67.54 | 1.29% | 2,329,299 |
| Sep 4, 2026 | 63.75 | 68.33 | 63.75 | 66.68 | 66.68 | 4.27% | 629,265 |
| Sep 3, 2026 | 62.41 | 64.31 | 60.88 | 63.95 | 63.95 | 2.08% | 128,324 |
| Sep 2, 2026 | 63.28 | 63.50 | 60.66 | 62.65 | 62.65 | 1.00% | 72,018 |
| Sep 1, 2026 | 61.98 | 62.40 | 60.77 | 62.03 | 62.03 | -1.26% | 60,901 |
| Aug 31, 2026 | 61.72 | 63.34 | 61.40 | 62.82 | 62.82 | 0.06% | 285,320 |
| Aug 28, 2026 | 64.11 | 65.25 | 62.69 | 62.78 | 62.78 | -3.16% | 76,888 |
| Aug 27, 2026 | 64.00 | 65.55 | 63.34 | 64.83 | 64.83 | 2.50% | 906,456 |
| Aug 26, 2026 | 63.60 | 64.37 | 62.96 | 63.25 | 63.25 | -2.17% | 43,381 |
| Aug 25, 2026 | 62.00 | 64.83 | 62.00 | 64.65 | 64.65 | 8.20% | 132,960 |
| Aug 24, 2026 | 62.12 | 62.12 | 58.56 | 59.75 | 59.75 | -5.07% | 1,250,923 |
| Aug 21, 2026 | 62.92 | 63.10 | 62.04 | 62.94 | 62.94 | 1.88% | 37,194 |
| Aug 20, 2026 | 63.89 | 64.41 | 60.67 | 61.78 | 61.78 | -0.23% | 125,841 |
| Aug 19, 2026 | 62.48 | 63.46 | 60.77 | 61.92 | 61.92 | -2.20% | 191,281 |
| Aug 18, 2026 | 62.41 | 64.06 | 61.72 | 63.31 | 63.31 | -1.94% | 848,513 |
| Aug 17, 2026 | 66.61 | 66.61 | 63.79 | 64.56 | 64.56 | -3.50% | 662,047 |
| Aug 14, 2026 | 67.38 | 67.87 | 65.09 | 66.90 | 66.90 | 1.72% | 320,523 |
| Aug 13, 2026 | 65.02 | 71.00 | 65.02 | 66.51 | 65.77 | 3.57% | 2,059,870 |
| Aug 12, 2026 | 59.82 | 64.77 | 59.22 | 64.22 | 63.51 | 16.24% | 3,299,148 |
| Aug 11, 2026 | 55.53 | 56.13 | 54.34 | 55.25 | 54.64 | 0.35% | 634,257 |
| Aug 10, 2026 | 55.94 | 57.57 | 54.78 | 55.06 | 54.45 | 1.40% | 280,192 |
| Aug 7, 2026 | 52.68 | 54.65 | 52.68 | 54.30 | 53.70 | 3.94% | 41,550 |
| Aug 6, 2026 | 52.68 | 54.12 | 51.95 | 52.24 | 51.66 | -2.06% | 97,164 |
| Aug 5, 2026 | 54.84 | 55.03 | 53.27 | 53.34 | 52.75 | -3.54% | 523,835 |
| Aug 4, 2026 | 52.17 | 55.94 | 51.63 | 55.30 | 54.69 | 9.20% | 1,956,820 |
| Aug 3, 2026 | 49.90 | 51.12 | 49.00 | 50.64 | 50.08 | 0.54% | 33,700 |
| Jul 31, 2026 | 50.53 | 51.28 | 48.77 | 50.37 | 49.81 | 2.11% | 1,021,022 |
| Jul 30, 2026 | 48.39 | 49.92 | 47.98 | 49.33 | 48.78 | 6.36% | 428,845 |
| Jul 29, 2026 | 49.01 | 49.56 | 46.27 | 46.38 | 45.86 | -8.10% | 39,275 |
| Jul 28, 2026 | 50.21 | 50.78 | 48.39 | 50.47 | 49.91 | -2.90% | 200,389 |
| Jul 27, 2026 | 53.95 | 54.22 | 50.75 | 51.98 | 51.40 | -1.52% | 734,685 |
| Jul 24, 2026 | 53.52 | 54.53 | 51.69 | 52.78 | 52.19 | -3.04% | 383,784 |
| Jul 23, 2026 | 53.73 | 56.40 | 53.66 | 54.44 | 53.83 | 1.69% | 748,003 |
| Jul 22, 2026 | 50.50 | 55.57 | 50.33 | 53.53 | 52.94 | 16.72% | 4,304,310 |
| Jul 21, 2026 | 44.32 | 45.94 | 44.15 | 45.86 | 45.35 | 5.26% | 748,936 |
| Jul 20, 2026 | 44.20 | 44.22 | 43.35 | 43.57 | 43.09 | -0.27% | 1,153,502 |
| Jul 17, 2026 | 43.73 | 45.07 | 42.92 | 43.69 | 43.20 | -2.04% | 255,791 |