Download SMCI daily OHLC history, export CSV, and review long-term price data.
Supermicro (SMCI) — OHLC preview (2007-03-29 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 24.3 | 25.17 | 23.38 | 24.18 | — |
| 2026-07-16 | 26.52 | 26.72 | 24.66 | 24.68 | — |
| 2026-07-15 | 28.13 | 28.35 | 26.17 | 26.89 | — |
| 2026-07-14 | 27.97 | 28.13 | 27.32 | 27.65 | — |
| 2026-07-13 | 27.61 | 28.24 | 27.22 | 27.66 | — |
| 2026-07-10 | 28.28 | 29 | 27.91 | 28.31 | — |
| 2026-07-09 |
| 2026-07-17 | 24.3 | 25.2 | 23.4 | 24.2 | -0.5% |
| 2026-07-16 | 26.5 | 26.7 | 24.7 | 24.7 | -6.9% |
| 2026-07-15 | 28.1 | 28.4 | 26.2 | 26.9 | -4.4% |
| 2026-07-14 | 28.0 | 28.1 | 27.3 | 27.7 | -1.1% |
| 2026-07-13 | 27.6 | 28.2 | 27.2 | 27.7 | +0.2% |
| 2026-07-10 | 28.3 | 29.0 | 27.9 | 28.3 | +0.1% |
| 2026-07-09 | 28.7 | 29.1 | 28.2 | 28.2 | -1.7% |
| 2026-07-08 | 26.1 | 28.2 | 26.0 | 28.2 | +7.8% |
| 2026-07-07 | 26.6 | 27.0 | 25.4 | 26.3 | -1.2% |
| 2026-07-06 | 27.5 | 27.7 | 26.7 | 27.2 | -1.1% |
| 2026-07-02 | 28.1 | 29.2 | 26.7 | 27.2 | -3.0% |
| 2026-07-01 | 28.2 | 28.6 | 27.5 | 27.7 | -2.0% |
| 2026-06-30 | 28.4 | 29.9 | 28.2 | 29.3 | +3.2% |
| 2026-06-29 | 31.0 | 31.2 | 27.8 | 28.2 | -9.2% |
| 2026-06-26 | 30.9 | 31.7 | 30.3 | 30.6 | -1.0% |
| 2026-06-25 | 33.3 | 33.7 | 31.4 | 31.7 | -5.0% |
| 2026-06-24 | 33.3 | 34.0 | 31.4 | 32.5 | -2.6% |
| 2026-06-23 | 33.2 | 34.4 | 32.8 | 33.3 | +0.2% |
| 2026-06-22 | 32.3 | 36.8 | 32.3 | 35.5 | +9.7% |
| 2026-06-18 | 28.4 | 30.9 | 28.3 | 30.7 | +7.8% |
| 2026-06-17 | 29.8 | 29.8 | 27.7 | 27.8 | -6.7% |
| 2026-06-16 | 30.7 | 30.8 | 29.1 | 29.2 | -4.7% |
| 2026-06-15 | 31.7 | 32.1 | 30.7 | 30.9 | -2.7% |
| 2026-06-12 | 30.8 | 31.8 | 29.5 | 30.5 | -1.2% |
| 2026-06-11 | 29.2 | 32.1 | 28.6 | 32.0 | +9.4% |
| 2026-06-10 | 35.6 | 36.5 | 29.1 | 29.3 | -17.8% |
| 2026-06-09 | 44.9 | 44.9 | 38.0 | 40.6 | -9.5% |
| 2026-06-05 | 45.0 | 45.3 | 41.0 | 41.6 | -7.5% |
| 2026-06-04 | 45.3 | 47.8 | 45.2 | 46.9 | +3.6% |
| 2026-06-03 | 49.5 | 50.0 | 45.7 | 47.4 | -4.1% |
| 28.72 |
| 29.12 |
| 28.18 |
| 28.24 |
| — |
| 2026-07-08 | 26.14 | 28.22 | 26.03 | 28.17 | — |
| 2026-07-07 | 26.58 | 26.97 | 25.41 | 26.25 | — |
| 2026-07-06 | 27.48 | 27.74 | 26.74 | 27.19 | — |
| 2026-07-02 | 28.06 | 29.21 | 26.7 | 27.22 | — |
| 2026-07-01 | 28.2 | 28.63 | 27.48 | 27.65 | — |
| 2026-06-30 | 28.41 | 29.91 | 28.17 | 29.33 | — |
| 2026-06-29 | 31 | 31.22 | 27.75 | 28.15 | — |
| 2026-06-26 | 30.93 | 31.71 | 30.28 | 30.63 | — |
| 2026-06-25 | 33.34 | 33.68 | 31.36 | 31.68 | — |
| 2026-06-24 | 33.32 | 33.98 | 31.39 | 32.45 | — |
| 2026-06-23 | 33.24 | 34.41 | 32.81 | 33.32 | — |
| 2026-06-22 | 32.33 | 36.8 | 32.27 | 35.46 | — |
| 2026-06-18 | 28.44 | 30.91 | 28.28 | 30.66 | — |
| 2026-06-17 | 29.76 | 29.83 | 27.72 | 27.78 | — |
| 2026-06-16 | 30.67 | 30.75 | 29.12 | 29.22 | — |
| 2026-06-15 | 31.72 | 32.07 | 30.72 | 30.85 | — |
| 2026-06-12 | 30.82 | 31.8 | 29.45 | 30.46 | — |
| 2026-06-11 | 29.23 | 32.05 | 28.61 | 31.97 | — |
| 2026-06-10 | 35.6 | 36.5 | 29.14 | 29.27 | — |
| 2026-06-09 | 44.9 | 44.9 | 38.04 | 40.64 | — |
| 2026-06-05 | 45 | 45.25 | 41.04 | 41.64 | — |
| 2026-06-04 | 45.26 | 47.84 | 45.21 | 46.9 | — |
| 2026-06-03 | 49.46 | 50.02 | 45.66 | 47.42 | — |