SMCI
SUPER MICRO (SMCI)
NASDAQ
$28.15-$0.25 (-0.89%)
Price as of Jul 31, 2026 7:59 PM EDT
  • $18.4B
    Market Cap
  • -49.86%
    1-Year Change
  • Computer Hardware
    Industry
  • 1 Month
    -3.17%
    Low Price$23.83
    High Price$31.20
  • 3 Months
    +3.65%
    Low Price$23.83
    High Price$50.17
  • 1 Year
    -49.86%
    Low Price$20.53
    High Price$58.68
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
28.65
29.30
27.21
28.40
+2.42%
34,955,763
07/30/2026
26.84
28.17
26.65
27.73
+7.90%
38,618,450
07/29/2026
28.02
28.07
25.68
25.70
-9.67%
40,892,462
07/28/2026
28.64
28.87
27.13
28.45
-4.56%
36,497,650
07/27/2026
30.60
30.94
28.50
29.81
-0.96%
35,922,808
07/24/2026
30.62
31.33
29.28
30.10
-3.53%
49,701,581
07/23/2026
30.33
32.59
30.18
31.20
+2.09%
86,792,328
07/22/2026
28.89
32.28
28.50
30.56
+19.84%
163,012,885
07/21/2026
24.40
25.54
24.33
25.50
+7.01%
51,302,944
07/20/2026
24.35
24.54
23.77
23.83
-1.45%
24,918,077
07/17/2026
24.33
25.17
23.38
24.18
-2.03%
32,264,798
07/16/2026
26.52
26.72
24.65
24.68
-8.22%
36,032,049
07/15/2026
28.11
28.35
26.17
26.89
-2.75%
25,493,582
07/14/2026
27.96
28.13
27.32
27.65
-0.04%
22,088,020
07/13/2026
27.64
28.24
27.22
27.66
-2.30%
22,796,350
07/10/2026
28.30
29.00
27.91
28.31
+0.25%
25,132,305
07/09/2026
28.75
29.12
28.19
28.24
+0.25%
33,659,855
07/08/2026
26.14
28.22
26.03
28.17
+7.31%
37,264,069
07/07/2026
26.58
26.97
25.41
26.25
-3.46%
39,021,026
07/06/2026
27.50
27.74
26.74
27.19
-0.11%
30,952,855
07/02/2026
28.05
29.22
26.70
27.22
-1.56%
42,881,001
07/01/2026
28.28
28.63
27.48
27.65
-5.73%
52,033,746
06/30/2026
28.42
29.91
28.17
29.33
+4.19%
56,264,536
06/29/2026
31.00
31.22
27.75
28.15
-8.10%
91,227,161
06/26/2026
30.97
31.71
30.28
30.63
-3.31%
48,554,448
06/25/2026
33.34
33.68
31.36
31.68
-2.37%
46,185,587
06/24/2026
33.45
33.98
31.39
32.45
-2.61%
52,055,952
06/23/2026
33.25
34.41
32.81
33.32
-6.03%
61,546,722
06/22/2026
32.33
36.80
32.27
35.46
+15.66%
128,836,317
06/18/2026
28.44
30.91
28.28
30.66
+10.37%
68,465,534
06/17/2026
29.77
29.84
27.71
27.78
-4.93%
53,631,219
06/16/2026
30.69
30.75
29.12
29.22
-5.28%
54,348,699
06/15/2026
31.73
32.07
30.72
30.85
+1.28%
61,776,943
06/12/2026
30.76
31.81
29.45
30.46
-4.72%
85,032,138
06/11/2026
29.30
32.05
28.61
31.97
+9.22%
251,859,586
06/10/2026
35.60
36.51
29.14
29.27
-27.98%
191,391,795
06/09/2026
44.90
44.95
38.04
40.64
-7.62%
51,854,942
06/08/2026
43.81
44.74
42.18
43.99
+5.64%
31,631,052
06/05/2026
45.00
45.26
41.04
41.64
-11.22%
49,261,240
06/04/2026
45.24
47.84
45.21
46.90
-1.10%
32,738,390
06/03/2026
49.47
50.02
45.66
47.42
-5.48%
50,997,496
06/02/2026
48.76
51.40
48.56
50.17
+7.02%
54,882,903
06/01/2026
45.80
48.08
45.66
46.88
+1.71%
50,422,288
05/29/2026
44.50
48.34
44.17
46.09
+11.60%
93,365,183
05/28/2026
38.00
43.55
37.61
41.30
+8.14%
74,574,047
05/27/2026
38.29
38.82
36.76
38.19
+2.94%
35,757,991
05/26/2026
36.00
37.91
35.43
37.10
+4.27%
43,168,969
05/22/2026
33.80
35.94
33.68
35.58
+6.34%
39,434,584
05/21/2026
32.95
33.80
32.26
33.46
0.00%
28,111,062
05/20/2026
31.09
33.96
30.87
33.46
+9.49%
38,283,266
05/19/2026
30.27
31.35
29.47
30.56
-0.94%
23,164,779
05/18/2026
31.22
31.30
29.52
30.85
-0.61%
26,673,653
05/15/2026
31.60
31.96
30.64
31.04
-6.02%
27,358,848
05/14/2026
32.02
33.81
31.52
33.03
+3.22%
32,400,539
05/13/2026
32.90
33.01
31.78
32.00
-2.41%
25,440,244
05/12/2026
33.04
33.48
31.24
32.79
-2.18%
35,190,088
05/11/2026
35.07
36.37
33.44
33.52
-5.23%
39,600,450
05/08/2026
33.33
35.64
32.30
35.37
+5.21%
50,774,248
05/07/2026
34.01
35.58
32.92
33.62
-3.00%
61,495,297
05/06/2026
31.44
34.71
31.12
34.66
+24.54%
127,324,339
05/05/2026
28.25
28.29
27.42
27.83
-0.32%
55,291,270
05/05/2026
$0.84 Earnings
05/04/2026
27.49
28.50
27.34
27.92
+3.06%
29,340,284
05/01/2026
27.64
28.30
26.88
27.09
-1.13%
25,043,923
04/30/2026
26.91
27.52
26.35
27.40
+4.10%
21,028,129
04/29/2026
27.03
27.09
25.46
26.32
-3.41%
26,097,137
04/28/2026
27.00
27.64
26.51
27.25
-2.15%
23,297,125
04/27/2026
28.83
29.49
27.46
27.85
-4.23%
28,618,697
04/24/2026
27.53
29.49
27.28
29.08
+8.71%
38,606,970
04/23/2026
26.50
27.60
26.06
26.75
-8.33%
46,874,199
04/22/2026
28.88
29.44
28.78
29.18
+2.64%
24,811,766
04/21/2026
29.09
29.94
28.35
28.43
-1.32%
29,824,028
04/20/2026
28.07
28.88
27.71
28.81
+0.88%
22,586,229
04/17/2026
29.06
29.13
28.18
28.56
+0.56%
21,872,276
04/16/2026
27.58
28.72
26.67
28.40
+4.07%
28,966,108
04/15/2026
27.73
27.93
26.95
27.29
+0.33%
27,816,852
04/14/2026
27.00
27.80
26.50
27.20
+4.74%
40,885,366
04/13/2026
25.06
25.99
24.45
25.97
+2.81%
30,018,696
04/10/2026
23.64
25.55
23.64
25.26
+8.79%
43,517,965
04/09/2026
23.39
23.95
23.09
23.22
-0.64%
28,652,520
04/08/2026
23.99
24.18
22.86
23.37
+3.09%
31,894,248
04/07/2026
22.00
22.69
21.79
22.67
+2.81%
25,328,298
04/06/2026
23.07
23.46
22.03
22.05
-5.04%
23,564,773
04/02/2026
21.98
23.34
21.87
23.22
+3.15%
30,446,148
04/01/2026
22.87
23.37
22.35
22.51
-1.14%
33,420,872
03/31/2026
21.39
22.80
21.34
22.77
+8.12%
37,631,148
03/30/2026
22.18
22.25
20.71
21.06
-4.14%
34,074,917
03/27/2026
22.21
22.36
21.38
21.97
-1.08%
33,020,433
03/26/2026
23.32
23.74
21.86
22.21
-7.65%
53,777,298
03/25/2026
22.63
24.19
22.57
24.05
+8.19%
67,917,074
03/24/2026
21.30
22.56
20.99
22.23
+3.01%
69,821,358
03/23/2026
20.31
22.14
19.48
21.58
+5.11%
114,269,718
03/20/2026
22.52
23.10
20.35
20.53
-33.32%
243,039,023
03/19/2026
30.00
31.52
29.79
30.79
+1.45%
25,754,925
03/18/2026
31.32
31.68
30.33
30.35
-3.68%
24,360,497
03/17/2026
31.96
32.81
31.48
31.51
-1.10%
20,832,543
03/16/2026
31.50
32.43
30.92
31.86
+3.61%
28,823,950
03/13/2026
31.04
31.23
30.22
30.75
-0.49%
18,279,112
03/12/2026
31.66
31.81
30.80
30.90
-2.80%
16,569,358
03/11/2026
32.51
33.07
31.55
31.79
0.00%
22,009,241