SMCI Daily Statistics
SMCI daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
Super Micro Computer, Inc. Common Stock (SMCI) company overview
Super Micro Computer Inc provides high-performance server technology services to cloud computing, data centers, high-performance computing, and the Internet of Things embedded markets. Its solutions include servers, storage systems, modular blade servers, workstations, full-rack scale solutions, networking devices, server sub-systems, and server management. These turn-key solutions are designed, developed, validated, and installed for AI datacenters. The company has one operating segment that develops and provides high-performance server solutions based upon a, modular and open-standard architecture. More than half of the firm's revenue is generated in the United States, with the rest coming from Europe, Asia, and other regions.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-09-01 | 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 | 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 | — |
| 2026-07-22 | 28.93 | 32.28 | 28.5 | 30.56 | — |
| 2026-07-21 | 24.41 | 25.54 | 24.33 | 25.5 | — |
| 2026-07-20 | 24.34 | 24.54 | 23.77 | 23.83 | — |
| 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 | 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 | — |
| 2026-06-02 | 48.7 | 51.4 | 48.56 | 50.17 | — |
| 2026-06-01 | 45.74 | 48.06 | 45.67 | 46.88 | — |
| 2026-05-29 | 44.28 | 48.34 | 44.17 | 46.09 | — |
| 2026-05-28 | 38 | 43.54 | 37.61 | 41.3 | — |
| 2026-05-27 | 38.46 | 38.81 | 36.76 | 38.19 | — |
| 2026-05-22 | 33.8 | 35.94 | 33.68 | 35.58 | — |
| 2026-05-21 | 32.95 | 33.8 | 32.26 | 33.46 | — |
| 2026-05-20 | 31.09 | 33.96 | 30.87 | 33.46 | — |
| 2026-05-19 | 30.26 | 31.34 | 29.47 | 30.56 | — |
| 2026-05-18 | 31.22 | 31.3 | 29.52 | 30.85 | — |
| 2026-05-15 | 31.6 | 31.96 | 30.64 | 31.04 | — |
| 2026-05-14 | 31.9 | 33.81 | 31.52 | 33.03 | — |
| 2026-05-13 | 32.9 | 33 | 31.77 | 32 | — |
| 2026-05-12 | 33.08 | 33.48 | 31.24 | 32.79 | — |
| 2026-05-11 | 35.08 | 36.37 | 33.44 | 33.52 | — |
| 2026-05-08 | 33.32 | 35.64 | 32.3 | 35.37 | — |
| 2026-05-07 | 34.03 | 35.58 | 32.92 | 33.62 | — |
| 2026-05-06 | 31.5 | 34.71 | 31.12 | 34.66 | — |
| 2026-05-05 | 28.25 | 28.29 | 27.42 | 27.83 | — |
| 2026-05-04 | 27.45 | 28.5 | 27.34 | 27.92 | — |
| 2026-05-01 | 27.62 | 28.3 | 26.88 | 27.09 | — |
| 2026-04-30 | 26.91 | 27.51 | 26.35 | 27.4 | — |
| 2026-04-29 | 27.03 | 27.08 | 25.46 | 26.32 | — |
| 2026-04-28 | 26.97 | 27.64 | 26.51 | 27.25 | — |
| 2026-04-27 | 28.83 | 29.49 | 27.46 | 27.85 | — |
| 2026-04-24 | 27.5 | 29.49 | 27.28 | 29.08 | — |
| 2026-04-23 | 26.5 | 27.6 | 26.06 | 26.75 | — |
| 2026-04-22 | 28.88 | 29.44 | 28.78 | 29.18 | — |
| 2026-04-21 | 29.1 | 29.93 | 28.35 | 28.43 | — |
| 2026-04-20 | 28.07 | 28.88 | 27.71 | 28.81 | — |
| 2026-04-17 | 29.06 | 29.12 | 28.18 | 28.56 | — |
| 2026-04-16 | 27.6 | 28.72 | 26.67 | 28.4 | — |
| 2026-04-15 | 27.73 | 27.93 | 26.95 | 27.29 | — |