Education
About Us
Working with TipRanks
Follow Us
Super Micro Computer (SMCI)
NASDAQ:SMCI
Time Period
1Y
Events
Historical Prices
Rows:
Mar 20, 2026
22.52
23.10
20.35
20.53
20.53
-33.32%
241,477,906
8.46
Mar 19, 2026
30.00
31.52
29.79
30.79
30.79
+1.45%
21,004,010
0.73
Mar 18, 2026
31.32
31.68
30.33
30.35
30.35
-3.68%
24,204,840
0.85
Mar 17, 2026
31.96
32.81
31.48
31.51
31.51
-1.10%
20,762,699
0.73
Mar 16, 2026
31.50
32.43
30.92
31.86
31.86
+3.61%
28,768,471
1.01
Mar 13, 2026
31.04
31.23
30.22
30.75
30.75
-0.49%
18,212,830
0.64
Mar 12, 2026
31.66
31.81
30.80
30.90
30.90
-2.80%
16,533,910
0.58
Mar 11, 2026
32.51
33.07
31.55
31.79
31.79
0.00%
21,870,100
0.77
Mar 10, 2026
31.85
32.38
31.56
31.79
31.79
-0.59%
19,198,311
0.67
Mar 09, 2026
30.70
32.16
29.85
31.98
31.98
+2.14%
27,573,070
0.97
Mar 06, 2026
31.44
32.41
31.12
31.31
31.31
-2.88%
21,134,590
0.74
Mar 05, 2026
32.32
33.51
31.47
32.24
32.24
-1.26%
26,932,480
0.95
Mar 04, 2026
30.96
32.96
30.85
32.65
32.65
+6.42%
31,472,439
1.12
Mar 03, 2026
30.89
31.33
29.68
30.68
30.68
-3.61%
26,566,020
0.95
Mar 02, 2026
30.90
31.98
30.55
31.83
31.83
-1.73%
28,730,020
1.03
Feb 27, 2026
31.86
33.04
31.38
32.39
32.39
+0.34%
27,204,820
0.99
Feb 26, 2026
33.22
33.45
31.16
32.28
32.28
-3.93%
28,496,119
1.04
Feb 25, 2026
31.47
33.86
31.46
33.60
33.60
+7.93%
32,402,869
1.19
Feb 24, 2026
31.05
31.37
30.29
31.13
31.13
+1.37%
17,982,580
0.66
Feb 23, 2026
31.76
32.09
30.57
30.71
30.71
-5.27%
21,437,211
0.78
Feb 20, 2026
31.42
32.91
31.42
32.42
32.42
+0.81%
26,058,940
0.94
Feb 19, 2026
31.25
32.20
30.99
32.16
32.16
+8.25%
42,320,070
1.54
Feb 18, 2026
30.20
30.42
29.35
29.71
29.71
-1.33%
16,814,721
0.61
Feb 17, 2026
30.31
30.75
29.58
30.11
30.11
-1.41%
20,377,350
0.73
Feb 16, 2026
30.64
31.22
30.26
30.54
30.54
0.00%
0
0.00
Feb 13, 2026
30.64
31.22
30.26
30.54
30.54
+0.36%
21,660,680
0.75
Feb 12, 2026
32.19
32.32
30.42
30.43
30.43
-5.02%
25,527,939
0.89
Feb 11, 2026
33.89
33.91
31.64
32.04
32.04
-4.44%
24,547,160
0.86
Feb 10, 2026
33.85
34.39
33.01
33.33
33.33
-0.60%
24,777,529
0.86
Feb 09, 2026
33.21
33.91
32.65
33.53
33.53
-2.47%
32,251,891
1.12
Feb 06, 2026
31.84
34.70
31.22
34.38
34.38
+11.44%
49,279,809
1.73
Feb 05, 2026
33.02
33.49
29.37
30.85
30.85
-8.62%
60,313,980
2.12
Feb 04, 2026
32.95
34.94
31.70
33.76
33.76
+13.78%
115,340,305
4.24
Feb 03, 2026
30.00
30.17
28.64
29.67
29.67
-0.13%
42,513,871
1.58
Feb 02, 2026
29.03
30.96
28.80
29.71
29.71
+2.06%
26,817,000
1.00
Jan 30, 2026
30.19
30.37
28.90
29.11
29.11
-3.35%
24,089,619
0.90
Jan 29, 2026
30.72
30.76
29.14
30.12
30.12
-3.49%
28,135,471
1.06
Jan 28, 2026
31.59
32.33
30.97
31.21
31.21
+0.03%
24,239,910
0.91
Jan 27, 2026
30.83
31.29
29.90
31.20
31.20
+1.30%
20,774,561
0.77
Jan 26, 2026
31.48
31.55
30.66
30.80
30.80
-2.84%
19,400,439
0.72
Jan 23, 2026
33.55
33.64
31.33
31.70
31.70
-2.31%
34,354,406
1.26
Jan 22, 2026
33.00
33.49
32.37
32.45
32.45
+0.65%
29,917,820
1.09
Jan 21, 2026
31.66
32.68
30.96
32.24
32.24
+2.64%
37,885,070
1.39
Jan 20, 2026
31.21
31.73
30.22
31.41
31.41
-3.77%
39,633,398
1.45
Jan 19, 2026
29.72
32.98
29.60
32.64
32.64
0.00%
0
0.00
Jan 16, 2026
29.72
32.98
29.60
32.64
32.64
+10.94%
79,038,203
2.95
Jan 15, 2026
28.71
29.86
28.57
29.42
29.42
+4.07%
33,266,309
1.26
Jan 14, 2026
28.26
28.76
27.75
28.27
28.27
-1.15%
25,019,240
0.95
Jan 13, 2026
29.89
29.89
27.80
28.60
28.60
-5.05%
52,519,660
2.02
Jan 12, 2026
29.93
30.54
29.77
30.12
30.12
-0.13%
24,840,609
0.95
Rows: