SMCI
SUPER MICRO (SMCI)
NASDAQ
$26.34-$0.53 (-1.97%)
Price as of Nov 13, 2026 7:59 PM EST
  • $17.8B
    Market Cap
  • -26.24%
    1-Year Change
  • Computer Hardware
    Industry
  • 1 Month
    -31.24%
    Low Price$26.87
    High Price$35.81
  • 3 Months
    -31.40%
    Low Price$26.87
    High Price$44.94
  • 1 Year
    -26.24%
    Low Price$20.53
    High Price$50.17
Date
Open
High
Low
Close
Change (%)
Volume
11/13/2026
27.09
27.30
25.89
26.87
-0.46%
45,552,714
11/12/2026
27.28
29.00
25.70
26.99
-11.30%
115,452,004
11/11/2026
29.62
31.19
29.12
30.43
+9.50%
42,824,538
11/10/2026
27.97
28.88
27.13
27.79
-2.83%
46,108,234
11/09/2026
28.12
29.73
27.18
28.60
-0.56%
41,813,131
11/06/2026
28.83
29.47
27.81
28.76
+6.20%
37,164,982
11/05/2026
28.32
28.67
25.81
27.08
-8.51%
63,041,285
11/04/2026
31.42
32.74
29.39
29.60
-5.70%
88,786,321
11/03/2026
31.19
32.28
30.93
31.39
+3.12%
64,838,855
11/03/2026
$1.81 Earnings
11/02/2026
33.45
33.50
30.27
30.44
-7.62%
41,467,307
10/30/2026
32.59
33.17
31.33
32.95
-4.30%
38,347,254
10/29/2026
35.15
35.85
34.12
34.43
-3.85%
25,247,795
10/28/2026
35.54
36.40
34.63
35.81
+2.05%
30,062,425
10/27/2026
33.34
35.21
33.23
35.09
+7.34%
32,224,935
10/26/2026
33.07
33.50
32.58
32.69
-0.76%
23,294,347
10/23/2026
33.70
34.14
32.73
32.94
-2.31%
29,728,044
10/22/2026
34.45
34.93
32.96
33.72
-5.20%
44,037,999
10/21/2026
36.42
37.45
35.14
35.57
+9.55%
82,457,951
10/20/2026
31.48
33.17
30.92
32.47
+1.15%
42,081,410
10/19/2026
33.00
33.18
31.92
32.10
+1.49%
30,169,232
10/16/2026
34.48
34.62
31.43
31.63
-9.86%
44,327,970
10/15/2026
34.28
35.12
32.38
35.09
-1.93%
37,696,935
10/14/2026
37.97
38.02
35.63
35.78
-8.42%
33,239,854
10/13/2026
38.66
39.49
38.49
39.07
-2.28%
25,223,113
10/12/2026
41.29
41.38
39.24
39.98
-4.48%
25,516,190
10/09/2026
43.37
43.45
40.63
41.86
-2.14%
27,319,711
10/08/2026
44.03
44.33
41.87
42.77
-4.83%
38,837,046
10/07/2026
42.60
45.77
42.46
44.94
+3.41%
40,541,092
10/06/2026
43.87
44.74
43.02
43.46
+0.63%
27,806,125
10/05/2026
43.57
44.05
42.80
43.19
-1.14%
22,232,343
10/02/2026
42.78
44.59
42.28
43.69
+4.22%
46,055,100
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