Super Micro Computer, Inc. (SMCIP)

NASDAQ: SMCIP · Real-Time Price · USD · Preferred Stock

50.16

+2.61 (5.49%)

At close: Nov 6, 2026, 4:00 PM EST

49.21

-0.95 (-1.89%)

Pre-market: Nov 9, 2026, 4:40 AM EST

Super Micro Computer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	49.73	50.81	48.86	50.16	50.16	5.49%	309,529
Nov 5, 2026	49.83	49.99	46.03	47.55	47.55	-7.51%	1,288,650
Nov 4, 2026	54.63	55.70	51.24	51.41	51.41	-5.50%	111,014
Nov 3, 2026	53.97	54.82	53.58	54.40	54.40	3.28%	1,114,911
Nov 2, 2026	57.06	57.44	52.42	52.67	52.67	-6.94%	892,147
Oct 30, 2026	55.93	56.64	54.01	56.60	56.60	-3.48%	405,671
Oct 29, 2026	59.90	60.85	58.29	58.64	58.64	-3.88%	454,063
Oct 28, 2026	60.17	61.01	59.04	61.01	61.01	2.11%	263,177
Oct 27, 2026	56.96	59.90	56.96	59.75	59.75	6.45%	177,645
Oct 26, 2026	57.02	57.38	56.05	56.13	56.13	-1.06%	105,979
Oct 23, 2026	57.52	58.47	56.35	56.73	56.73	-1.77%	81,260
Oct 22, 2026	58.72	59.40	56.68	57.75	57.75	-4.80%	481,047
Oct 21, 2026	62.27	62.95	59.83	60.66	60.66	8.57%	1,884,431
Oct 20, 2026	54.27	56.63	53.51	55.87	55.87	1.01%	190,843
Oct 19, 2026	56.15	56.53	55.03	55.31	55.31	1.17%	126,452
Oct 16, 2026	58.97	58.97	54.05	54.67	54.67	-8.36%	2,455,121
Oct 15, 2026	58.30	59.80	56.33	59.66	59.66	-2.86%	345,848
Oct 14, 2026	63.82	64.33	59.77	61.42	61.42	-6.71%	835,694
Oct 13, 2026	65.39	66.37	65.09	65.83	65.83	-2.10%	214,737
Oct 12, 2026	69.31	69.31	66.26	67.24	67.24	-3.96%	90,153
Oct 9, 2026	71.89	72.21	68.14	70.01	70.01	-1.77%	45,749
Oct 8, 2026	73.37	73.37	70.09	71.27	71.27	-4.31%	419,770
Oct 7, 2026	72.77	75.56	72.31	74.48	74.48	2.83%	671,500
Oct 6, 2026	72.81	73.49	72.01	72.43	72.43	0.60%	13,069
Oct 5, 2026	73.24	73.26	71.52	72.00	72.00	-0.79%	1,354,804
Oct 2, 2026	71.52	73.99	71.03	72.57	72.57	3.82%	1,167,790
Oct 1, 2026	68.35	70.02	67.61	69.90	69.90	1.70%	506,021
Sep 30, 2026	68.68	72.04	67.92	68.73	68.73	-0.01%	2,773,980
Sep 29, 2026	70.91	71.24	68.54	68.74	68.74	-1.70%	675,625
Sep 28, 2026	71.67	72.45	68.92	69.93	69.93	-3.14%	113,203
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%	502,571
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