Education
About Us
Working with TipRanks
Follow Us
Super Micro Computer (SMCI)
NASDAQ:SMCI
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 09, 2026
30.03
31.03
29.55
30.16
30.16
+0.87%
27,159,840
1.03
Jan 08, 2026
30.04
30.06
29.21
29.90
29.90
-0.37%
21,598,189
0.81
Jan 07, 2026
30.63
30.63
29.78
30.01
30.01
-1.74%
22,808,170
0.85
Jan 06, 2026
30.65
30.66
29.43
30.54
30.54
+1.56%
29,127,520
1.07
Jan 05, 2026
31.68
32.04
29.98
30.07
30.07
-2.87%
38,591,801
1.43
Jan 02, 2026
29.96
31.40
29.93
30.96
30.96
+5.77%
30,675,090
1.13
Dec 31, 2025
29.71
29.87
29.02
29.27
29.27
-1.28%
24,844,990
0.91
Dec 30, 2025
30.36
30.36
29.64
29.65
29.65
-1.43%
21,568,250
0.78
Dec 29, 2025
30.07
31.14
29.94
30.08
30.08
-1.83%
19,595,369
0.71
Dec 26, 2025
30.64
30.85
30.14
30.64
30.64
+0.29%
14,262,720
0.51
Dec 24, 2025
30.65
30.80
30.34
30.55
30.55
-0.68%
6,805,570
0.24
Dec 23, 2025
30.94
31.11
30.27
30.76
30.76
-1.00%
18,146,689
0.64
Dec 22, 2025
31.17
31.69
30.87
31.07
31.07
-0.13%
21,470,420
0.76
Dec 19, 2025
29.59
31.24
29.59
31.11
31.11
+5.92%
39,854,152
1.41
Dec 18, 2025
30.71
30.91
29.10
29.37
29.37
-1.58%
25,658,730
0.91
Dec 17, 2025
31.49
31.91
29.84
29.84
29.84
-5.75%
24,797,180
0.87
Dec 16, 2025
31.30
31.91
30.95
31.66
31.66
+0.92%
20,835,779
0.73
Dec 15, 2025
32.80
32.86
31.24
31.37
31.37
-2.97%
18,470,600
0.65
Dec 12, 2025
33.75
34.60
32.23
32.33
32.33
-4.97%
22,435,070
0.79
Dec 11, 2025
34.15
34.16
32.91
34.02
34.02
-2.52%
23,178,869
0.81
Dec 10, 2025
34.97
35.13
34.18
34.90
34.90
-0.34%
17,615,750
0.61
Dec 09, 2025
35.47
35.50
34.58
35.02
35.02
-0.99%
17,512,949
0.60
Dec 08, 2025
35.15
35.88
34.72
35.37
35.37
+1.96%
21,290,279
0.73
Dec 05, 2025
33.85
34.79
33.45
34.69
34.69
+1.34%
19,415,330
0.66
Dec 04, 2025
33.50
34.41
33.08
34.23
34.23
+1.63%
17,205,730
0.58
Dec 03, 2025
33.00
33.71
32.67
33.68
33.68
+2.31%
16,253,150
0.55
Dec 02, 2025
33.59
34.33
32.89
32.92
32.92
-1.47%
19,434,000
0.66
Dec 01, 2025
33.37
33.95
32.57
33.41
33.41
-1.30%
20,952,350
0.71
Nov 28, 2025
33.33
33.86
32.88
33.85
33.85
+3.11%
10,755,850
0.36
Nov 26, 2025
33.19
33.42
32.45
32.83
32.83
+1.08%
21,642,420
0.72
Nov 25, 2025
32.16
32.63
31.17
32.48
32.48
-2.52%
22,199,789
0.74
Nov 24, 2025
32.39
33.54
31.98
33.32
33.32
+3.51%
27,885,141
0.93
Nov 21, 2025
32.14
32.57
31.03
32.19
32.19
+2.00%
28,321,160
0.95
Nov 20, 2025
35.53
35.54
31.45
31.56
31.56
-6.43%
37,801,480
1.28
Nov 19, 2025
34.55
34.97
33.20
33.73
33.73
-3.35%
28,892,789
0.99
Nov 18, 2025
34.31
35.78
33.55
34.90
34.90
+2.35%
28,024,910
0.95
Nov 17, 2025
35.58
35.82
33.64
34.10
34.10
-6.37%
32,689,529
1.11
Nov 14, 2025
34.24
37.35
33.69
36.42
36.42
+3.79%
37,325,152
1.28
Nov 13, 2025
37.76
37.80
34.78
35.09
35.09
-7.44%
37,471,527
1.29
Nov 12, 2025
39.19
39.45
37.57
37.91
37.91
-2.34%
24,749,670
0.86
Nov 11, 2025
39.99
39.99
38.58
38.82
38.82
-3.41%
21,707,770
0.75
Nov 10, 2025
41.46
41.63
39.90
40.19
40.19
+1.08%
26,396,730
0.91
Nov 07, 2025
39.85
40.09
38.14
39.76
39.76
-1.43%
32,960,238
1.13
Nov 06, 2025
42.50
42.82
40.30
40.34
40.34
-4.03%
32,092,131
1.10
Nov 05, 2025
44.98
46.34
42.02
42.03
42.03
-11.33%
61,413,578
2.12
Rows: