Super Micro Computer, Inc.SMCINASDAQ
Loading
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/20/2026 | $22.52 | $23.10 | $20.35 | $20.53 | 240.17M |
| 3/19/2026 | $30.00 | $31.52 | $29.79 | $30.79 | 25.75M |
| 3/18/2026 | $31.32 | $31.68 | $30.33 | $30.35 | 24.36M |
| 3/17/2026 | $31.96 | $32.81 | $31.48 | $31.51 | 20.83M |
| 3/16/2026 | $31.50 | $32.43 | $30.92 | $31.86 | 28.82M |
| 3/13/2026 | $31.04 | $31.23 | $30.22 | $30.75 | 18.28M |
| 3/12/2026 | $31.66 | $31.81 | $30.80 | $30.90 | 16.57M |
| 3/11/2026 | $32.51 | $33.07 | $31.55 | $31.79 | 22.01M |
| 3/10/2026 | $31.85 | $32.38 | $31.56 | $31.79 | 19.23M |
| 3/9/2026 | $30.70 | $32.16 | $29.85 | $31.98 | 27.71M |
| 3/6/2026 | $31.44 | $32.41 | $31.12 | $31.31 | 21.13M |
| 3/5/2026 | $32.32 | $33.51 | $31.47 | $32.24 | 26.93M |
| 3/4/2026 | $30.96 | $32.96 | $30.85 | $32.65 | 31.47M |
| 3/3/2026 | $30.89 | $31.33 | $29.68 | $30.68 | 26.57M |
| 3/2/2026 | $30.90 | $31.98 | $30.55 | $31.83 | 28.73M |
| 2/27/2026 | $31.86 | $33.04 | $31.38 | $32.39 | 27.20M |
| 2/26/2026 | $33.22 | $33.45 | $31.16 | $32.28 | 28.50M |
| 2/25/2026 | $31.47 | $33.85 | $31.46 | $33.60 | 32.40M |
| 2/24/2026 | $31.05 | $31.37 | $30.29 | $31.13 | 17.98M |
| 2/23/2026 | $31.76 | $32.09 | $30.57 | $30.71 | 21.44M |
| 2/20/2026 | $31.42 | $32.91 | $31.42 | $32.42 | 26.06M |
| 2/19/2026 | $31.25 | $32.20 | $30.99 | $32.16 | 42.32M |
| 2/18/2026 | $30.20 | $30.42 | $29.35 | $29.71 | 16.81M |
| 2/17/2026 | $30.31 | $30.75 | $29.58 | $30.11 | 20.38M |
| 2/13/2026 | $30.64 | $31.22 | $30.26 | $30.54 | 21.66M |
| 2/12/2026 | $32.19 | $32.32 | $30.42 | $30.43 | 25.53M |
| 2/11/2026 | $33.89 | $33.91 | $31.64 | $32.04 | 24.55M |
| 2/10/2026 | $33.85 | $34.39 | $33.01 | $33.33 | 24.78M |
| 2/9/2026 | $33.21 | $33.91 | $32.65 | $33.53 | 32.25M |
| 2/6/2026 | $31.84 | $34.70 | $31.22 | $34.38 | 49.28M |
| 2/5/2026 | $33.02 | $33.49 | $29.37 | $30.85 | 60.31M |
| 2/4/2026 | $32.95 | $34.94 | $31.70 | $33.76 | 115.56M |
| 2/3/2026 | $30.00 | $30.17 | $28.64 | $29.67 | 42.51M |
| 2/2/2026 | $29.03 | $30.96 | $28.80 | $29.71 | 26.82M |
| 1/30/2026 | $30.19 | $30.37 | $28.90 | $29.11 | 24.09M |
| 1/29/2026 | $30.72 | $30.76 | $29.14 | $30.12 | 28.14M |
| 1/28/2026 | $31.59 | $32.33 | $30.97 | $31.21 | 24.24M |
| 1/27/2026 | $30.83 | $31.29 | $29.90 | $31.20 | 20.77M |
| 1/26/2026 | $31.48 | $31.55 | $30.66 | $30.80 | 19.40M |
| 1/23/2026 | $33.55 | $33.64 | $31.33 | $31.70 | 34.48M |
| 1/22/2026 | $33.00 | $33.49 | $32.37 | $32.45 | 29.92M |
| 1/21/2026 | $31.66 | $32.68 | $30.96 | $32.24 | 37.89M |
| 1/20/2026 | $31.21 | $31.73 | $30.22 | $31.41 | 39.74M |
| 1/16/2026 | $29.72 | $32.98 | $29.60 | $32.64 | 79.04M |
| 1/15/2026 | $28.71 | $29.86 | $28.57 | $29.42 | 33.27M |
| 1/14/2026 | $28.26 | $28.76 | $27.75 | $28.27 | 25.02M |
| 1/13/2026 | $29.89 | $29.89 | $27.80 | $28.60 | 52.52M |
| 1/12/2026 | $29.93 | $30.54 | $29.77 | $30.12 | 24.84M |
| 1/9/2026 | $30.03 | $31.03 | $29.55 | $30.16 | 27.16M |
| 1/8/2026 | $30.04 | $30.06 | $29.21 | $29.90 | 21.60M |
| 1/7/2026 | $30.63 | $30.63 | $29.78 | $30.01 | 22.81M |
| 1/6/2026 | $30.65 | $30.66 | $29.43 | $30.54 | 29.13M |
| 1/5/2026 | $31.68 | $32.04 | $29.98 | $30.07 | 38.59M |
| 1/2/2026 | $29.96 | $31.40 | $29.93 | $30.96 | 30.68M |
| 12/31/2025 | $29.71 | $29.87 | $29.02 | $29.27 | 24.84M |
| 12/30/2025 | $30.36 | $30.36 | $29.64 | $29.65 | 21.57M |
| 12/29/2025 | $30.07 | $31.14 | $29.94 | $30.08 | 19.60M |
| 12/26/2025 | $30.64 | $30.85 | $30.14 | $30.64 | 14.26M |
| 12/24/2025 | $30.65 | $30.80 | $30.34 | $30.55 | 6.81M |
| 12/23/2025 | $30.94 | $31.11 | $30.27 | $30.76 | 18.15M |
| 12/22/2025 | $31.17 | $31.69 | $30.87 | $31.07 | 21.47M |