5 DAY PERFORMANCE
-2.94%
1 MONTH PERFORMANCE
-25.96%
3 MONTH PERFORMANCE
+5.47%
6 MONTH PERFORMANCE
+14.91%
YEAR-TO-DATE PERFORMANCE
+9.26%
1 YEAR PERFORMANCE
-23.91%
Super Micro Computer Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $28.32 | $27.08 (-4.38%) | $28.67 | $25.81 | 61.92 M | |
| 11/04/2026 | $31.42 | $29.60 (-5.79%) | $32.74 | $29.39 | 88.73 M | $19.48 B |
| 11/03/2026 | $31.19 | $31.39 (0.64%) | $32.28 | $30.93 | 63.88 M | $20.66 B |
| 11/02/2026 | $33.45 | $30.44 (-9%) | $33.50 | $30.27 | 41.26 M | $20.03 B |
| 10/30/2026 | $32.59 | $32.95 (1.1%) | $33.17 | $31.33 | 38.35 M | $21.69 B |
| 10/29/2026 | $35.15 | $34.43 (-2.05%) | $35.85 | $34.12 | 25.31 M | $20.72 B |
| 10/28/2026 | $35.54 | $35.81 (0.76%) | $36.40 | $34.63 | 30.02 M | $21.55 B |
| 10/27/2026 | $33.34 | $35.09 (5.25%) | $35.21 | $33.23 | 31.44 M | $21.12 B |
| 10/26/2026 | $33.07 | $32.69 (-1.15%) | $33.50 | $32.58 | 23.29 M | $19.67 B |
| 10/23/2026 | $33.70 | $32.94 (-2.26%) | $34.14 | $32.73 | 29.73 M | $19.82 B |
| 10/22/2026 | $34.45 | $33.72 (-2.12%) | $34.92 | $32.96 | 44.01 M | $20.29 B |
| 10/21/2026 | $36.42 | $35.57 (-2.33%) | $37.45 | $35.14 | 82.42 M | $21.41 B |
| 10/20/2026 | $31.48 | $32.47 (3.14%) | $33.17 | $30.92 | 42.35 M | $19.54 B |
| 10/19/2026 | $33.00 | $32.10 (-2.73%) | $33.18 | $31.92 | 30.39 M | $19.32 B |
| 10/16/2026 | $34.48 | $31.63 (-8.27%) | $34.62 | $31.43 | 44.22 M | $19.04 B |
| 10/15/2026 | $34.28 | $35.09 (2.36%) | $35.12 | $32.38 | 37.70 M | $21.12 B |
| 10/14/2026 | $37.97 | $35.78 (-5.77%) | $38.02 | $35.63 | 33.24 M | $21.53 B |
| 10/13/2026 | $38.66 | $39.07 (1.06%) | $39.49 | $38.49 | 25.22 M | $23.51 B |
| 10/12/2026 | $41.29 | $39.98 (-3.17%) | $41.38 | $39.24 | 25.52 M | $24.06 B |
| 10/09/2026 | $43.37 | $41.86 (-3.48%) | $43.45 | $40.63 | 27.32 M | $25.19 B |
| 10/08/2026 | $44.03 | $42.77 (-2.86%) | $44.33 | $41.87 | 38.84 M | $25.74 B |
| 10/07/2026 | $42.60 | $44.94 (5.49%) | $45.77 | $42.46 | 40.54 M | $27.05 B |
| 10/06/2026 | $43.87 | $43.46 (-0.93%) | $44.74 | $43.02 | 27.81 M | $26.15 B |
| 10/05/2026 | $43.57 | $43.19 (-0.87%) | $44.05 | $42.80 | 22.12 M | $25.99 B |
| 10/02/2026 | $42.78 | $43.69 (2.13%) | $44.59 | $42.28 | 44.50 M | $26.29 B |
| 10/01/2026 | $40.89 | $41.92 (2.52%) | $42.02 | $40.13 | 26.50 M | $25.23 B |
| 09/30/2026 | $42.17 | $41.07 (-2.61%) | $42.68 | $40.47 | 31.95 M | $24.72 B |
| 09/29/2026 | $42.60 | $41.02 (-3.71%) | $42.69 | $40.85 | 25.27 M | $24.69 B |
| 09/28/2026 | $42.75 | $41.78 (-2.27%) | $43.06 | $40.96 | 29.49 M | $25.14 B |
| 09/25/2026 | $42.00 | $43.26 (3%) | $43.76 | $41.90 | 49.32 M | $26.03 B |
| 09/24/2026 | $40.44 | $41.51 (2.65%) | $42.28 | $39.85 | 34.89 M | $24.98 B |
| 09/23/2026 | $42.27 | $41.44 (-1.96%) | $42.70 | $40.79 | 40.87 M | $24.94 B |
| 09/22/2026 | $41.26 | $41.54 (0.68%) | $41.74 | $40.45 | 30.25 M | $25.00 B |
| 09/21/2026 | $40.63 | $41.20 (1.4%) | $41.72 | $40.00 | 48.22 M | $24.79 B |
| 09/18/2026 | $40.20 | $39.09 (-2.76%) | $40.41 | $38.32 | 48.08 M | $23.52 B |
| 09/17/2026 | $38.03 | $40.35 (6.1%) | $41.01 | $37.82 | 62.52 M | $24.28 B |
| 09/16/2026 | $35.95 | $36.85 (2.5%) | $37.12 | $35.36 | 31.39 M | $22.18 B |
| 09/15/2026 | $36.74 | $35.64 (-2.99%) | $37.55 | $35.57 | 26.73 M | $21.45 B |
| 09/14/2026 | $37.43 | $36.74 (-1.84%) | $38.10 | $36.38 | 39.89 M | $22.11 B |
| 09/11/2026 | $37.76 | $40.10 (6.2%) | $40.45 | $37.56 | 46.49 M | $24.13 B |
| 09/10/2026 | $37.91 | $37.38 (-1.4%) | $39.26 | $37.37 | 26.77 M | $22.50 B |
| 09/09/2026 | $40.01 | $38.93 (-2.7%) | $40.18 | $38.84 | 31.20 M | $23.43 B |
| 09/08/2026 | $39.67 | $40.26 (1.49%) | $41.53 | $39.67 | 42.40 M | $24.23 B |
| 09/04/2026 | $38.16 | $39.59 (3.75%) | $40.91 | $37.92 | 53.63 M | $23.83 B |
| 09/03/2026 | $36.50 | $37.87 (3.75%) | $38.22 | $35.75 | 34.44 M | $22.79 B |
| 09/02/2026 | $37.65 | $37.00 (-1.73%) | $37.88 | $35.63 | 33.26 M | $22.27 B |
| 09/01/2026 | $36.43 | $36.71 (0.77%) | $37.15 | $35.72 | 26.86 M | $22.09 B |
| 08/31/2026 | $36.53 | $37.28 (2.05%) | $37.59 | $36.12 | 22.92 M | $22.44 B |
| 08/28/2026 | $38.02 | $37.08 (-2.47%) | $38.97 | $36.87 | 29.13 M | $22.31 B |
| 08/27/2026 | $38.69 | $38.46 (-0.59%) | $39.47 | $37.48 | 41.66 M | $23.15 B |
| 08/26/2026 | $38.03 | $37.39 (-1.68%) | $38.27 | $37.23 | 33.72 M | $22.50 B |
| 08/25/2026 | $36.13 | $38.46 (6.45%) | $38.60 | $36.01 | 48.11 M | $23.15 B |
| 08/24/2026 | $36.49 | $35.17 (-3.62%) | $36.70 | $34.09 | 39.93 M | $21.17 B |
| 08/21/2026 | $37.16 | $37.24 (0.22%) | $37.67 | $36.42 | 36.47 M | $22.41 B |
| 08/20/2026 | $36.90 | $36.50 (-1.08%) | $38.74 | $35.58 | 51.29 M | $21.97 B |
| 08/19/2026 | $37.15 | $36.58 (-1.53%) | $37.69 | $35.72 | 35.47 M | $22.01 B |
| 08/18/2026 | $37.10 | $37.41 (0.84%) | $38.16 | $36.22 | 52.26 M | $22.51 B |
| 08/17/2026 | $39.31 | $38.28 (-2.62%) | $39.51 | $37.68 | 55.47 M | $23.04 B |
| 08/14/2026 | $39.16 | $39.84 (1.74%) | $40.60 | $38.73 | 61.99 M | $23.98 B |
| 08/13/2026 | $38.28 | $39.16 (2.3%) | $42.31 | $38.20 | 122.78 M | $23.57 B |
| 08/12/2026 | $34.99 | $37.61 (7.49%) | $38.15 | $33.94 | 165.74 M | $22.63 B |
| 08/11/2026 | $32.02 | $31.60 (-1.31%) | $32.36 | $30.92 | 95.52 M | $19.02 B |
| 08/10/2026 | $32.00 | $31.46 (-1.69%) | $33.39 | $31.43 | 56.32 M | $18.93 B |
| 08/07/2026 | $29.94 | $31.13 (3.97%) | $31.34 | $29.68 | 32.38 M | $19.10 B |
| 08/06/2026 | $30.00 | $29.38 (-2.07%) | $30.94 | $29.33 | 26.70 M | $17.57 B |
| 08/05/2026 | $31.71 | $30.32 (-4.38%) | $31.78 | $30.29 | 35.61 M | $18.13 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
