Super Micro Computer (SMCI) Price History – Download Daily…

SMCI·Historical Data

View SMCI's full daily price history. Download OHLC data as CSV and track long-term trends.

Supermicro (SMCI) — OHLC preview (2007-03-29 to 2026-10-16)

SMCI historical OHLC — price trend

SMCI historical OHLC
Date	Open	High	Low	Close	Volume
2026-10-16	34.47	34.62	31.43	31.63	—
2026-10-15	34.28	35.12	32.38	35.09	—
2026-10-14	37.97	38.02	35.63	35.78	—
2026-10-13	38.65	39.48	38.49	39.07	—
2026-10-12	41.29	41.38	39.24	39.98	—
2026-10-09	43.37	43.45	40.63	41.85	—
2026-10-08	44.03	44.31	41.88	42.77	—
2026-10-07	42.52	45.76	42.46	44.94	—
2026-10-06	43.88	44.74	43.02	43.46	—
2026-10-05	43.57	44.05	42.8	43.19	—
2026-10-02	42.78	44.58	42.28	43.69	—
2026-10-01	40.89	42.02	40.13	41.92	—
2026-09-30	42.17	42.68	40.47	41.07	—
2026-09-29	42.52	42.69	40.86	41.02	—
2026-09-28	42.79	43.06	40.96	41.78	—
2026-09-25	42.01	43.76	41.9	43.26	—
2026-09-24	40.44	42.28	39.85	41.51	—
2026-09-23	42.32	42.7	40.8	41.44	—
2026-09-21	40.63	41.72	40	41.2	—
2026-09-18	40.29	40.41	38.32	39.09	—
2026-09-17	38.09	41.01	37.82	40.35	—
2026-09-16	35.86	37.12	35.36	36.85	—
2026-09-15	36.74	37.55	35.57	35.64	—
2026-09-14	37.42	38.1	36.38	36.74	—
2026-09-11	37.82	40.44	37.56	40.1	—
2026-09-10	37.9	39.26	37.37	37.38	—
2026-09-09	39.96	40.17	38.83	38.93	—
2026-09-08	39.73	41.53	39.68	40.26	—
2026-09-04	38.21	40.91	37.92	39.59	—
2026-09-02	37.65	37.88	35.63	37	—


2026-10-16	34.5	34.6	31.4	31.6	-8.2%
2026-10-15	34.3	35.1	32.4	35.1	+2.4%
2026-10-14	38.0	38.0	35.6	35.8	-5.8%
2026-10-13	38.7	39.5	38.5	39.1	+1.1%
2026-10-12	41.3	41.4	39.2	40.0	-3.2%
2026-10-09	43.4	43.5	40.6	41.9	-3.5%
2026-10-08	44.0	44.3	41.9	42.8	-2.9%
2026-10-07	42.5	45.8	42.5	44.9	+5.7%
2026-10-06	43.9	44.7	43.0	43.5	-1.0%
2026-10-05	43.6	44.1	42.8	43.2	-0.9%
2026-10-02	42.8	44.6	42.3	43.7	+2.1%
2026-10-01	40.9	42.0	40.1	41.9	+2.5%
2026-09-30	42.2	42.7	40.5	41.1	-2.6%
2026-09-29	42.5	42.7	40.9	41.0	-3.5%
2026-09-28	42.8	43.1	41.0	41.8	-2.4%
2026-09-25	42.0	43.8	41.9	43.3	+3.0%
2026-09-24	40.4	42.3	39.9	41.5	+2.6%
2026-09-23	42.3	42.7	40.8	41.4	-2.1%
2026-09-21	40.6	41.7	40.0	41.2	+1.4%
2026-09-18	40.3	40.4	38.3	39.1	-3.0%
2026-09-17	38.1	41.0	37.8	40.4	+5.9%
2026-09-16	35.9	37.1	35.4	36.9	+2.8%
2026-09-15	36.7	37.6	35.6	35.6	-3.0%
2026-09-14	37.4	38.1	36.4	36.7	-1.8%
2026-09-11	37.8	40.4	37.6	40.1	+6.0%
2026-09-10	37.9	39.3	37.4	37.4	-1.4%
2026-09-09	40.0	40.2	38.8	38.9	-2.6%
2026-09-08	39.7	41.5	39.7	40.3	+1.3%
2026-09-04	38.2	40.9	37.9	39.6	+3.6%
2026-09-02	37.7	37.9	35.6	37.0	-1.7%