Download SMCI daily OHLC history, export CSV, and review long-term price data.
Supermicro (SMCI) — OHLC preview (2007-03-29 to 2026-09-02)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-02 | 37.65 | 37.88 | 35.63 | 37 | — |
| 2026-09-01 | 36.39 | 37.15 | 35.72 | 36.71 | — |
| 2026-08-31 | 36.53 | 37.59 | 36.12 | 37.28 | — |
| 2026-08-28 | 38.02 | 38.97 | 36.87 | 37.08 | — |
| 2026-08-27 | 38.69 | 39.47 | 37.48 | 38.46 | — |
| 2026-08-26 | 38.03 | 38.27 | 37.23 | 37.39 | — |
| 2026-08-25 | 36.13 | 38.6 | 36.01 | 38.46 | — |
| 2026-08-24 | 36.49 | 36.7 | 34.09 |
| 2026-09-02 | 37.7 | 37.9 | 35.6 | 37.0 | -1.7% |
| 2026-09-01 | 36.4 | 37.2 | 35.7 | 36.7 | +0.9% |
| 2026-08-31 | 36.5 | 37.6 | 36.1 | 37.3 | +2.1% |
| 2026-08-28 | 38.0 | 39.0 | 36.9 | 37.1 | -2.5% |
| 2026-08-27 | 38.7 | 39.5 | 37.5 | 38.5 | -0.6% |
| 2026-08-26 | 38.0 | 38.3 | 37.2 | 37.4 | -1.7% |
| 2026-08-25 | 36.1 | 38.6 | 36.0 | 38.5 | +6.4% |
| 2026-08-24 | 36.5 | 36.7 | 34.1 | 35.2 | -3.6% |
| 2026-08-21 | 37.2 | 37.7 | 36.4 | 37.2 | +0.2% |
| 2026-08-20 | 36.9 | 38.7 | 35.6 | 36.5 | -1.0% |
| 2026-08-19 | 37.2 | 37.7 | 35.7 | 36.6 | -1.6% |
| 2026-08-18 | 37.1 | 38.2 | 36.2 | 37.4 | +0.8% |
| 2026-08-17 | 39.3 | 39.5 | 37.7 | 38.3 | -2.6% |
| 2026-08-14 | 39.1 | 40.6 | 38.7 | 39.8 | +1.8% |
| 2026-08-13 | 38.3 | 42.3 | 38.2 | 39.2 | +2.3% |
| 2026-08-12 | 35.0 | 38.2 | 33.9 | 37.6 | +7.5% |
| 2026-08-11 | 32.0 | 32.4 | 30.9 | 31.6 | -1.2% |
| 2026-08-10 | 32.0 | 33.4 | 31.4 | 31.5 | -1.7% |
| 2026-08-07 | 29.9 | 31.3 | 29.7 | 31.1 | +4.0% |
| 2026-08-06 | 30.0 | 30.9 | 29.3 | 29.4 | -1.9% |
| 2026-08-05 | 31.7 | 31.7 | 30.3 | 30.3 | -4.3% |
| 2026-08-04 | 29.6 | 31.8 | 29.1 | 31.7 | +7.1% |
| 2026-08-03 | 28.0 | 28.9 | 27.4 | 28.6 | +2.3% |
| 2026-07-31 | 28.7 | 29.3 | 27.2 | 28.4 | -0.9% |
| 2026-07-30 | 26.8 | 28.2 | 26.7 | 27.7 | +3.5% |
| 2026-07-29 | 28.0 | 28.1 | 25.7 | 25.7 | -8.3% |
| 2026-07-28 | 28.6 | 28.9 | 27.1 | 28.5 | -0.6% |
| 2026-07-27 | 30.6 | 30.9 | 28.5 | 29.8 | -2.6% |
| 2026-07-24 | 30.6 | 31.3 | 29.3 | 30.1 | -1.6% |
| 2026-07-23 | 30.4 | 32.6 | 30.2 | 31.2 | +2.8% |
| 35.17 |
| — |
| 2026-08-21 | 37.15 | 37.67 | 36.42 | 37.24 | — |
| 2026-08-20 | 36.88 | 38.74 | 35.58 | 36.5 | — |
| 2026-08-19 | 37.16 | 37.69 | 35.72 | 36.58 | — |
| 2026-08-18 | 37.12 | 38.16 | 36.22 | 37.41 | — |
| 2026-08-17 | 39.31 | 39.51 | 37.68 | 38.28 | — |
| 2026-08-14 | 39.14 | 40.6 | 38.73 | 39.84 | — |
| 2026-08-13 | 38.29 | 42.3 | 38.2 | 39.16 | — |
| 2026-08-12 | 34.99 | 38.15 | 33.94 | 37.61 | — |
| 2026-08-11 | 31.99 | 32.36 | 30.92 | 31.6 | — |
| 2026-08-10 | 31.99 | 33.39 | 31.42 | 31.46 | — |
| 2026-08-07 | 29.94 | 31.34 | 29.68 | 31.13 | — |
| 2026-08-06 | 29.95 | 30.93 | 29.33 | 29.38 | — |
| 2026-08-05 | 31.68 | 31.73 | 30.3 | 30.32 | — |
| 2026-08-04 | 29.6 | 31.84 | 29.07 | 31.69 | — |
| 2026-08-03 | 28 | 28.93 | 27.44 | 28.64 | — |
| 2026-07-31 | 28.65 | 29.3 | 27.21 | 28.4 | — |
| 2026-07-30 | 26.8 | 28.17 | 26.65 | 27.73 | — |
| 2026-07-29 | 28.03 | 28.07 | 25.68 | 25.7 | — |
| 2026-07-28 | 28.61 | 28.87 | 27.13 | 28.45 | — |
| 2026-07-27 | 30.61 | 30.94 | 28.5 | 29.81 | — |
| 2026-07-24 | 30.58 | 31.33 | 29.28 | 30.1 | — |
| 2026-07-23 | 30.35 | 32.58 | 30.18 | 31.2 | — |