Super Micro Computer, Inc. (SMCIP)
NASDAQ: SMCIP · Real-Time Price · USD · Preferred Stock
66.51
+2.29 (3.57%)
At close: Aug 13, 2026, 4:00 PM EDT
66.15
-0.36 (-0.54%)
After-hours: Aug 13, 2026, 4:43 PM EDT
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 69.75 | 71.00 | 67.27 | 67.27 | - | 4.75% | 1,608,290 |
| Aug 12, 2026 | 59.82 | 64.77 | 59.22 | 64.22 | 64.22 | 16.24% | 3,193,642 |
| Aug 11, 2026 | 55.53 | 56.13 | 54.34 | 55.25 | 55.25 | 0.35% | 634,257 |
| Aug 10, 2026 | 55.94 | 57.57 | 54.78 | 55.06 | 55.06 | 1.40% | 280,192 |
| Aug 7, 2026 | 52.68 | 54.65 | 52.68 | 54.30 | 54.30 | 3.94% | 41,550 |
| Aug 6, 2026 | 52.68 | 54.12 | 51.95 | 52.24 | 52.24 | -2.06% | 97,164 |
| Aug 5, 2026 | 54.84 | 55.03 | 53.27 | 53.34 | 53.34 | -3.54% | 523,835 |
| Aug 4, 2026 | 52.17 | 55.94 | 51.63 | 55.30 | 55.30 | 9.20% | 1,956,820 |
| Aug 3, 2026 | 49.90 | 51.12 | 49.00 | 50.64 | 50.64 | 0.54% | 33,700 |
| Jul 31, 2026 | 50.53 | 51.28 | 48.77 | 50.37 | 50.37 | 2.11% | 1,021,022 |
| Jul 30, 2026 | 48.39 | 49.92 | 47.98 | 49.33 | 49.33 | 6.36% | 428,845 |
| Jul 29, 2026 | 49.01 | 49.56 | 46.27 | 46.38 | 46.38 | -8.10% | 39,275 |
| Jul 28, 2026 | 50.21 | 50.78 | 48.39 | 50.47 | 50.47 | -2.90% | 200,389 |
| Jul 27, 2026 | 53.95 | 54.22 | 50.75 | 51.98 | 51.98 | -1.52% | 734,685 |
| Jul 24, 2026 | 53.52 | 54.53 | 51.69 | 52.78 | 52.78 | -3.04% | 383,784 |
| Jul 23, 2026 | 53.73 | 56.40 | 53.66 | 54.44 | 54.44 | 1.69% | 748,003 |
| Jul 22, 2026 | 50.50 | 55.57 | 50.33 | 53.53 | 53.53 | 16.72% | 4,304,310 |
| Jul 21, 2026 | 44.32 | 45.94 | 44.15 | 45.86 | 45.86 | 5.26% | 746,970 |
| Jul 20, 2026 | 44.20 | 44.22 | 43.35 | 43.57 | 43.57 | -0.27% | 1,153,502 |
| Jul 17, 2026 | 43.73 | 45.07 | 42.92 | 43.69 | 43.69 | -2.04% | 255,791 |
| Jul 16, 2026 | 47.61 | 47.61 | 44.56 | 44.60 | 44.60 | -7.10% | 275,072 |
| Jul 15, 2026 | 49.84 | 49.95 | 47.11 | 48.01 | 48.01 | -1.82% | 78,840 |
| Jul 14, 2026 | 49.40 | 49.57 | 48.54 | 48.90 | 48.90 | -0.04% | 612,448 |
| Jul 13, 2026 | 48.71 | 49.60 | 48.09 | 48.92 | 48.92 | -1.96% | 1,149,720 |
| Jul 10, 2026 | 50.11 | 50.91 | 49.77 | 49.90 | 49.90 | 0.24% | 499,270 |
| Jul 9, 2026 | 50.67 | 51.26 | 49.78 | 49.78 | 49.78 | 0.44% | 1,088,716 |
| Jul 8, 2026 | 47.89 | 49.73 | 47.01 | 49.56 | 49.56 | 5.83% | 176,812 |
| Jul 7, 2026 | 47.32 | 47.77 | 45.87 | 46.83 | 46.83 | -2.90% | 558,527 |
| Jul 6, 2026 | 48.68 | 49.12 | 47.84 | 48.23 | 48.23 | -0.23% | 211,711 |
| Jul 2, 2026 | 50.05 | 51.17 | 47.44 | 48.34 | 48.34 | -1.51% | 218,939 |
| Jul 1, 2026 | 51.20 | 51.20 | 48.86 | 49.08 | 49.08 | -5.54% | 2,086,473 |
| Jun 30, 2026 | 50.52 | 52.21 | 50.20 | 51.96 | 51.96 | 5.05% | 10,875,763 |
| Jun 29, 2026 | 54.00 | 54.30 | 49.04 | 49.46 | 49.46 | -7.84% | 1,941,678 |
| 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 |