SMCI
SUPER MICRO (SMCI)
NASDAQ
$43.80+$1.88 (+4.49%)
Price as of Oct 02, 2026 3:24 PM EDT
  • $27.5B
    Market Cap
  • -20.15%
    1-Year Change
  • Computer Hardware
    Industry
  • 1 Month
    +14.19%
    Low Price$35.64
    High Price$43.26
  • 3 Months
    +51.61%
    Low Price$23.83
    High Price$43.26
  • 1 Year
    -20.15%
    Low Price$20.53
    High Price$58.68
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
40.89
42.02
40.13
41.92
+2.07%
26,502,950
09/30/2026
42.17
42.68
40.47
41.07
+0.12%
31,947,643
09/29/2026
42.60
42.69
40.86
41.02
-1.82%
25,497,937
09/28/2026
42.75
43.06
40.96
41.78
-3.42%
29,494,388
09/25/2026
42.00
43.76
41.90
43.26
+4.22%
49,323,245
09/24/2026
40.44
42.28
39.85
41.51
+0.17%
35,181,246
09/23/2026
42.27
42.70
40.79
41.44
-0.24%
40,871,189
09/22/2026
41.26
41.74
40.45
41.54
+0.83%
30,070,363
09/21/2026
40.63
41.72
40.00
41.20
+5.40%
48,233,655
09/18/2026
40.20
40.41
38.32
39.09
-3.12%
47,820,585
09/17/2026
38.04
41.01
37.82
40.35
+9.50%
62,517,147
09/16/2026
35.95
37.12
35.36
36.85
+3.40%
31,390,538
09/15/2026
36.74
37.55
35.57
35.64
-2.99%
26,875,561
09/14/2026
37.43
38.10
36.38
36.74
-8.38%
39,971,722
09/11/2026
37.76
40.45
37.56
40.10
+7.28%
46,539,134
09/10/2026
37.91
39.26
37.37
37.38
-3.98%
27,218,526
09/09/2026
40.01
40.18
38.84
38.93
-3.30%
31,271,991
09/08/2026
39.67
41.53
39.67
40.26
+1.69%
42,399,927
09/04/2026
38.16
40.91
37.92
39.59
+4.54%
53,633,073
09/03/2026
36.50
38.22
35.75
37.87
+2.35%
34,436,299
09/02/2026
37.65
37.88
35.63
37.00
+0.79%
33,258,559
09/01/2026
36.43
37.15
35.72
36.71
-1.53%
26,862,841
08/31/2026
36.54
37.59
36.12
37.28
+0.54%
22,810,716
08/28/2026
38.02
38.97
36.87
37.08
-3.59%
29,132,861
08/27/2026
38.69
39.47
37.48
38.46
+2.86%
41,662,209
08/26/2026
38.03
38.27
37.23
37.39
-2.78%
33,747,571
08/25/2026
36.13
38.60
36.01
38.46
+9.35%
48,195,311
08/24/2026
36.49
36.70
34.09
35.17
-5.56%
39,934,814
08/21/2026
37.16
37.67
36.42
37.24
+2.03%
36,474,235
08/20/2026
36.90
38.74
35.58
36.50
-0.22%
51,449,407
08/19/2026
37.15
37.69
35.72
36.58
-2.22%
35,281,010
08/18/2026
37.10
38.16
36.22
37.41
-2.27%
52,279,528
08/17/2026
39.31
39.51
37.68
38.28
-3.92%
55,467,006
08/14/2026
39.16
40.60
38.73
39.84
+1.74%
62,370,889
08/13/2026
38.28
42.31
38.20
39.16
+4.12%
122,797,788
08/12/2026
34.99
38.15
33.94
37.61
+19.02%
166,040,003
08/11/2026
32.02
32.36
30.92
31.60
+0.45%
95,970,413
08/11/2026
$1.70 Earnings
08/10/2026
32.00
33.39
31.43
31.46
+1.06%
56,467,096
08/07/2026
29.94
31.34
29.68
31.13
+5.96%
32,380,699
08/06/2026
30.00
30.94
29.33
29.38
-3.10%
26,695,841
08/05/2026
31.71
31.78
30.29
30.32
-4.32%
35,646,653
08/04/2026
29.65
31.84
29.07
31.69
+10.65%
56,552,518
08/03/2026
28.00
28.93
27.44
28.64
+0.85%
24,010,658
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