Super Micro Computer, Inc.SMCINASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/19/2025 | $29.59 | $31.24 | $29.59 | $31.11 | 39.85M |
| 12/18/2025 | $30.71 | $30.91 | $29.10 | $29.37 | 25.66M |
| 12/17/2025 | $31.49 | $31.91 | $29.84 | $29.84 | 24.80M |
| 12/16/2025 | $31.30 | $31.91 | $30.95 | $31.66 | 20.84M |
| 12/15/2025 | $32.80 | $32.86 | $31.24 | $31.37 | 18.47M |
| 12/12/2025 | $33.74 | $34.60 | $32.23 | $32.33 | 22.44M |
| 12/11/2025 | $34.15 | $34.16 | $32.91 | $34.02 | 23.18M |
| 12/10/2025 | $34.97 | $35.13 | $34.18 | $34.90 | 17.62M |
| 12/9/2025 | $35.47 | $35.50 | $34.58 | $35.02 | 17.51M |
| 12/8/2025 | $35.15 | $35.88 | $34.72 | $35.37 | 21.29M |
| 12/5/2025 | $33.85 | $34.79 | $33.45 | $34.69 | 19.42M |
| 12/4/2025 | $33.50 | $34.41 | $33.08 | $34.23 | 17.21M |
| 12/3/2025 | $33.00 | $33.71 | $32.67 | $33.68 | 16.25M |
| 12/2/2025 | $33.59 | $34.33 | $32.89 | $32.92 | 19.43M |
| 12/1/2025 | $33.37 | $33.95 | $32.57 | $33.41 | 20.95M |
| 11/28/2025 | $33.33 | $33.86 | $32.88 | $33.85 | 10.76M |
| 11/26/2025 | $33.19 | $33.42 | $32.45 | $32.83 | 21.64M |
| 11/25/2025 | $32.16 | $32.63 | $31.17 | $32.48 | 22.20M |
| 11/24/2025 | $32.39 | $33.54 | $31.98 | $33.32 | 27.89M |
| 11/21/2025 | $32.14 | $32.57 | $31.03 | $32.19 | 28.32M |
| 11/20/2025 | $35.53 | $35.54 | $31.45 | $31.56 | 37.80M |
| 11/19/2025 | $34.55 | $34.97 | $33.20 | $33.73 | 28.89M |