5 DAY PERFORMANCE
+12.61%
1 MONTH PERFORMANCE
+21.83%
3 MONTH PERFORMANCE
-4.88%
6 MONTH PERFORMANCE
-6.98%
YEAR-TO-DATE PERFORMANCE
+9.26%
1 YEAR PERFORMANCE
-31.48%
Super Micro Computer Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $29.65 | $31.69 (6.88%) | $31.84 | $29.07 | 56.40 M | $18.95 B |
| 08/03/2026 | $28.00 | $28.64 (2.29%) | $28.93 | $27.44 | 24.01 M | $17.12 B |
| 07/31/2026 | $28.65 | $28.40 (-0.87%) | $29.30 | $27.21 | 34.96 M | $16.98 B |
| 07/30/2026 | $26.84 | $27.73 (3.32%) | $28.17 | $26.65 | 38.54 M | $16.58 B |
| 07/29/2026 | $28.02 | $25.70 (-8.28%) | $28.07 | $25.68 | 40.89 M | $15.37 B |
| 07/28/2026 | $28.64 | $28.45 (-0.66%) | $28.87 | $27.13 | 36.45 M | $17.01 B |
| 07/27/2026 | $30.60 | $29.81 (-2.58%) | $30.94 | $28.50 | 35.91 M | $17.82 B |
| 07/24/2026 | $30.62 | $30.10 (-1.7%) | $31.33 | $29.28 | 49.70 M | $18.00 B |
| 07/23/2026 | $30.33 | $31.20 (2.87%) | $32.59 | $30.18 | 86.79 M | $18.66 B |
| 07/22/2026 | $28.89 | $30.56 (5.78%) | $32.28 | $28.50 | 163.02 M | $18.27 B |
| 07/21/2026 | $24.40 | $25.50 (4.51%) | $25.54 | $24.33 | 51.16 M | $15.25 B |
| 07/20/2026 | $24.35 | $23.83 (-2.14%) | $24.54 | $23.77 | 24.92 M | $14.25 B |
| 07/17/2026 | $24.33 | $24.18 (-0.62%) | $25.17 | $23.38 | 32.26 M | $14.46 B |
| 07/16/2026 | $26.52 | $24.68 (-6.94%) | $26.72 | $24.65 | 36.02 M | $14.76 B |
| 07/15/2026 | $28.11 | $26.89 (-4.34%) | $28.35 | $26.17 | 25.55 M | $16.08 B |
| 07/14/2026 | $27.96 | $27.65 (-1.11%) | $28.13 | $27.32 | 22.41 M | $16.53 B |
| 07/13/2026 | $27.64 | $27.66 (0.07%) | $28.24 | $27.22 | 22.80 M | $16.54 B |
| 07/10/2026 | $28.30 | $28.31 (0.04%) | $29.00 | $27.91 | 25.07 M | $16.93 B |
| 07/09/2026 | $28.75 | $28.24 (-1.77%) | $29.12 | $28.19 | 33.57 M | $16.89 B |
| 07/08/2026 | $26.14 | $28.17 (7.77%) | $28.22 | $26.03 | 37.26 M | $16.84 B |
| 07/07/2026 | $26.58 | $26.25 (-1.24%) | $26.97 | $25.41 | 38.99 M | $15.70 B |
| 07/06/2026 | $27.50 | $27.19 (-1.13%) | $27.74 | $26.74 | 30.95 M | $16.26 B |
| 07/02/2026 | $28.05 | $27.22 (-2.96%) | $29.22 | $26.70 | 42.87 M | $16.28 B |
| 07/01/2026 | $28.28 | $27.65 (-2.23%) | $28.63 | $27.48 | 52.03 M | $16.53 B |
| 06/30/2026 | $28.42 | $29.33 (3.2%) | $29.91 | $28.17 | 56.26 M | $17.54 B |
| 06/29/2026 | $31.00 | $28.15 (-9.19%) | $31.22 | $27.75 | 91.16 M | $16.83 B |
| 06/26/2026 | $30.97 | $30.63 (-1.1%) | $31.71 | $30.28 | 48.55 M | $18.31 B |
| 06/25/2026 | $33.34 | $31.68 (-4.98%) | $33.68 | $31.36 | 46.19 M | $18.94 B |
| 06/24/2026 | $33.45 | $32.45 (-2.99%) | $33.98 | $31.39 | 51.83 M | $19.40 B |
| 06/23/2026 | $33.25 | $33.32 (0.21%) | $34.41 | $32.81 | 60.66 M | $19.92 B |
| 06/22/2026 | $32.33 | $35.46 (9.68%) | $36.80 | $32.27 | 128.51 M | $21.20 B |
| 06/18/2026 | $28.44 | $30.66 (7.81%) | $30.91 | $28.28 | 68.33 M | $18.33 B |
| 06/17/2026 | $29.77 | $27.78 (-6.68%) | $29.84 | $27.71 | 53.63 M | $16.61 B |
| 06/16/2026 | $30.69 | $29.22 (-4.79%) | $30.75 | $29.12 | 54.28 M | $17.47 B |
| 06/15/2026 | $31.73 | $30.85 (-2.77%) | $32.07 | $30.72 | 61.78 M | $18.45 B |
| 06/12/2026 | $30.76 | $30.46 (-0.98%) | $31.81 | $29.45 | 84.85 M | $18.21 B |
| 06/11/2026 | $29.30 | $31.97 (9.11%) | $32.05 | $28.61 | 251.25 M | $19.12 B |
| 06/10/2026 | $35.60 | $29.27 (-17.78%) | $36.51 | $29.14 | 191.35 M | $17.50 B |
| 06/09/2026 | $44.90 | $40.64 (-9.49%) | $44.95 | $38.04 | 51.85 M | $24.30 B |
| 06/08/2026 | $43.81 | $43.99 (0.41%) | $44.74 | $42.18 | 31.63 M | $26.30 B |
| 06/05/2026 | $45.00 | $41.64 (-7.47%) | $45.26 | $41.04 | 49.26 M | $24.90 B |
| 06/04/2026 | $45.24 | $46.90 (3.67%) | $47.84 | $45.21 | 32.74 M | $28.04 B |
| 06/03/2026 | $49.47 | $47.42 (-4.14%) | $50.02 | $45.66 | 51.04 M | $28.35 B |
| 06/02/2026 | $48.76 | $50.17 (2.89%) | $51.40 | $48.56 | 54.88 M | $30.00 B |
| 06/01/2026 | $45.80 | $46.88 (2.36%) | $48.08 | $45.66 | 50.42 M | $28.03 B |
| 05/29/2026 | $44.50 | $46.09 (3.57%) | $48.34 | $44.17 | 93.24 M | $27.56 B |
| 05/28/2026 | $38.00 | $41.30 (8.68%) | $43.55 | $37.61 | 74.57 M | $24.69 B |
| 05/27/2026 | $38.29 | $38.19 (-0.26%) | $38.82 | $36.76 | 35.76 M | $22.83 B |
| 05/26/2026 | $36.00 | $37.10 (3.06%) | $37.91 | $35.43 | 43.17 M | $22.18 B |
| 05/22/2026 | $33.80 | $35.58 (5.27%) | $35.94 | $33.68 | 39.44 M | $21.27 B |
| 05/21/2026 | $32.95 | $33.46 (1.55%) | $33.80 | $32.26 | 28.08 M | $20.01 B |
| 05/20/2026 | $31.09 | $33.46 (7.62%) | $33.96 | $30.87 | 38.11 M | $20.01 B |
| 05/19/2026 | $30.27 | $30.56 (0.96%) | $31.35 | $29.47 | 23.17 M | $18.27 B |
| 05/18/2026 | $31.22 | $30.85 (-1.19%) | $31.30 | $29.52 | 26.67 M | $18.45 B |
| 05/15/2026 | $31.60 | $31.04 (-1.77%) | $31.96 | $30.64 | 27.36 M | $18.56 B |
| 05/14/2026 | $32.02 | $33.03 (3.15%) | $33.81 | $31.52 | 32.40 M | $19.75 B |
| 05/13/2026 | $32.90 | $32.00 (-2.74%) | $33.01 | $31.78 | 25.44 M | $19.13 B |
| 05/12/2026 | $33.04 | $32.79 (-0.76%) | $33.48 | $31.24 | 35.19 M | $19.61 B |
| 05/11/2026 | $35.07 | $33.52 (-4.42%) | $36.37 | $33.44 | 39.60 M | $20.04 B |
| 05/08/2026 | $33.33 | $35.37 (6.12%) | $35.64 | $32.30 | 50.77 M | $21.15 B |
| 05/07/2026 | $34.01 | $33.62 (-1.15%) | $35.58 | $32.92 | 61.50 M | $20.10 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.
