SMCI(SMCI)
SMCI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/4/2026 | $27.45 | $28.50 | $27.34 | $27.92 | 29.16M |
| 5/1/2026 | $27.64 | $28.30 | $26.88 | $27.09 | 25.04M |
| 4/30/2026 | $26.91 | $27.52 | $26.35 | $27.40 | 21.03M |
| 4/29/2026 | $27.03 | $27.09 | $25.46 | $26.32 | 26.10M |
| 4/28/2026 | $27.00 | $27.64 | $26.51 | $27.25 | 23.28M |
| 4/27/2026 | $28.83 | $29.49 | $27.46 | $27.85 | 28.75M |
| 4/24/2026 | $27.53 | $29.49 | $27.28 | $29.08 | 38.56M |
| 4/23/2026 | $26.50 | $27.60 | $26.06 | $26.75 | 46.87M |
| 4/22/2026 | $28.88 | $29.44 | $28.78 | $29.18 | 24.81M |
| 4/21/2026 | $29.09 | $29.94 | $28.35 | $28.43 | 29.81M |
| 4/20/2026 | $28.07 | $28.88 | $27.71 | $28.81 | 22.59M |
| 4/17/2026 | $29.06 | $29.13 | $28.18 | $28.56 | 21.87M |
| 4/16/2026 | $27.58 | $28.72 | $26.67 | $28.40 | 28.97M |
| 4/15/2026 | $27.73 | $27.93 | $26.95 | $27.29 | 27.82M |
| 4/14/2026 | $27.00 | $27.80 | $26.50 | $27.20 | 40.89M |
| 4/13/2026 | $25.06 | $25.99 | $24.45 | $25.97 | 30.02M |
| 4/10/2026 | $23.64 | $25.55 | $23.64 | $25.26 | 43.57M |
| 4/9/2026 | $23.39 | $23.95 | $23.09 | $23.22 | 28.65M |
| 4/8/2026 | $23.99 | $24.18 | $22.86 | $23.37 | 31.89M |
| 4/7/2026 | $22.00 | $22.69 | $21.79 | $22.67 | 25.33M |
| 4/6/2026 | $23.07 | $23.46 | $22.03 | $22.05 | 23.56M |
| 4/2/2026 | $21.98 | $23.34 | $21.87 | $23.22 | 30.45M |
| 4/1/2026 | $22.87 | $23.37 | $22.35 | $22.51 | 33.42M |
| 3/31/2026 | $21.39 | $22.80 | $21.34 | $22.77 | 37.63M |
| 3/30/2026 | $22.18 | $22.25 | $20.71 | $21.06 | 34.07M |
| 3/27/2026 | $22.21 | $22.36 | $21.38 | $21.97 | 33.02M |
| 3/26/2026 | $23.32 | $23.74 | $21.86 | $22.21 | 53.78M |
| 3/25/2026 | $22.63 | $24.19 | $22.57 | $24.05 | 67.92M |
| 3/24/2026 | $21.30 | $22.56 | $20.99 | $22.23 | 69.82M |
| 3/23/2026 | $20.31 | $22.14 | $19.48 | $21.58 | 114.27M |
| 3/20/2026 | $22.52 | $23.10 | $20.35 | $20.53 | 242.96M |
| 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 |