Super Micro Computer, Inc. (SMCIP)
NASDAQ: SMCIP · Real-Time Price · USD · Preferred Stock
53.67
-1.09 (-1.99%)
At close: Jun 26, 2026, 4:00 PM EDT
53.56
-0.11 (-0.20%)
After-hours: Jun 26, 2026, 4:00 PM EDT
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 54.08 | 54.66 | 52.83 | 53.67 | 53.67 | -1.99% | 421,374 |
| Jun 25, 2026 | 56.21 | 56.89 | 54.42 | 54.76 | 54.76 | -2.04% | 1,117,975 |
| Jun 24, 2026 | 58.22 | 58.61 | 54.51 | 55.90 | 55.90 | -2.60% | 1,295,771 |
| Jun 23, 2026 | 58.28 | 58.64 | 56.49 | 57.39 | 57.39 | -4.86% | 652,148 |
| Jun 22, 2026 | 56.49 | 62.38 | 56.49 | 60.32 | 60.32 | 12.73% | 2,212,260 |
| Jun 18, 2026 | 50.59 | 53.56 | 50.51 | 53.51 | 53.51 | 8.63% | 923,897 |
| Jun 17, 2026 | 52.00 | 52.00 | 49.18 | 49.26 | 49.26 | -3.18% | 2,301,858 |
| Jun 16, 2026 | 53.37 | 53.37 | 50.88 | 50.88 | 50.88 | -5.60% | 532,387 |
| Jun 15, 2026 | 54.67 | 55.55 | 53.00 | 53.90 | 53.90 | 2.26% | 3,161,274 |
| Jun 12, 2026 | 51.00 | 54.66 | 51.00 | 52.71 | 52.71 | -0.55% | 3,824,216 |