5 DAY PERFORMANCE
-13.22%
1 MONTH PERFORMANCE
-14.12%
3 MONTH PERFORMANCE
+4.31%
6 MONTH PERFORMANCE
+55.77%
YEAR-TO-DATE PERFORMANCE
+9.26%
1 YEAR PERFORMANCE
-30.19%
Super Micro Computer Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $40.63 | $41.35 (1.76%) | $41.72 | $40.00 | 31.65 M | $24.75 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 |
| 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 |
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.
