5 DAY PERFORMANCE
+4.31%
1 MONTH PERFORMANCE
-10.12%
3 MONTH PERFORMANCE
+48.19%
6 MONTH PERFORMANCE
+3.97%
YEAR-TO-DATE PERFORMANCE
+9.26%
1 YEAR PERFORMANCE
-21.79%
Super Micro Computer Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $31.44 | $34.66 (10.24%) | $34.71 | $31.12 | 127.30 M | $20.72 B |
| 05/05/2026 | $28.25 | $27.83 (-1.49%) | $28.29 | $27.42 | 55.29 M | $16.64 B |
| 05/04/2026 | $27.49 | $27.92 (1.56%) | $28.50 | $27.34 | 29.34 M | $16.69 B |
| 05/01/2026 | $27.64 | $27.09 (-1.99%) | $28.30 | $26.88 | 25.04 M | $16.20 B |
| 04/30/2026 | $26.91 | $27.40 (1.82%) | $27.52 | $26.35 | 21.03 M | $16.38 B |
| 04/29/2026 | $27.03 | $26.32 (-2.63%) | $27.09 | $25.46 | 26.10 M | $15.74 B |
| 04/28/2026 | $27.00 | $27.25 (0.93%) | $27.64 | $26.51 | 23.28 M | $16.29 B |
| 04/27/2026 | $28.83 | $27.85 (-3.4%) | $29.49 | $27.46 | 28.75 M | $16.65 B |
| 04/24/2026 | $27.53 | $29.08 (5.63%) | $29.49 | $27.28 | 38.56 M | $17.39 B |
| 04/23/2026 | $26.50 | $26.75 (0.94%) | $27.60 | $26.06 | 46.87 M | $15.99 B |
| 04/22/2026 | $28.88 | $29.18 (1.04%) | $29.44 | $28.78 | 24.81 M | $17.45 B |
| 04/21/2026 | $29.09 | $28.43 (-2.27%) | $29.94 | $28.35 | 29.81 M | $17.00 B |
| 04/20/2026 | $28.07 | $28.81 (2.64%) | $28.88 | $27.71 | 22.59 M | $17.23 B |
| 04/17/2026 | $29.06 | $28.56 (-1.72%) | $29.13 | $28.18 | 21.87 M | $17.08 B |
| 04/16/2026 | $27.58 | $28.40 (2.97%) | $28.72 | $26.67 | 28.97 M | $16.98 B |
| 04/15/2026 | $27.73 | $27.29 (-1.59%) | $27.93 | $26.95 | 27.82 M | $16.32 B |
| 04/14/2026 | $27.00 | $27.20 (0.74%) | $27.80 | $26.50 | 40.89 M | $16.26 B |
| 04/13/2026 | $25.06 | $25.97 (3.63%) | $25.99 | $24.45 | 30.02 M | $15.53 B |
| 04/10/2026 | $23.64 | $25.26 (6.85%) | $25.55 | $23.64 | 43.57 M | $15.10 B |
| 04/09/2026 | $23.39 | $23.22 (-0.73%) | $23.95 | $23.09 | 28.65 M | $13.88 B |
| 04/08/2026 | $23.99 | $23.37 (-2.58%) | $24.18 | $22.86 | 31.89 M | $13.97 B |
| 04/07/2026 | $22.00 | $22.67 (3.05%) | $22.69 | $21.79 | 25.33 M | $13.56 B |
| 04/06/2026 | $23.07 | $22.05 (-4.42%) | $23.46 | $22.03 | 23.56 M | $13.18 B |
| 04/02/2026 | $21.98 | $23.22 (5.64%) | $23.34 | $21.87 | 30.45 M | $13.88 B |
| 04/01/2026 | $22.87 | $22.51 (-1.57%) | $23.37 | $22.35 | 33.42 M | $13.46 B |
| 03/31/2026 | $21.39 | $22.77 (6.45%) | $22.80 | $21.34 | 37.63 M | $13.61 B |
| 03/30/2026 | $22.18 | $21.06 (-5.05%) | $22.25 | $20.71 | 34.07 M | $12.59 B |
| 03/27/2026 | $22.21 | $21.97 (-1.08%) | $22.36 | $21.38 | 33.02 M | $13.14 B |
| 03/26/2026 | $23.32 | $22.21 (-4.76%) | $23.74 | $21.86 | 53.78 M | $13.28 B |
| 03/25/2026 | $22.63 | $24.05 (6.27%) | $24.19 | $22.57 | 67.92 M | $14.38 B |
| 03/24/2026 | $21.30 | $22.23 (4.37%) | $22.56 | $20.99 | 69.82 M | $13.29 B |
| 03/23/2026 | $20.31 | $21.58 (6.25%) | $22.14 | $19.48 | 114.27 M | $12.90 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.
