Super Micro Computer (SMCI)
NASDAQ:SMCI
Want to see SMCI full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
33.80
35.94
33.68
35.58
35.58
+6.34%
39,440,980
1.06
May 21, 2026
32.95
33.80
32.26
33.46
33.46
0.00%
28,075,551
0.76
May 20, 2026
31.09
33.96
30.87
33.46
33.46
+9.49%
38,110,969
1.03
May 19, 2026
30.27
31.35
29.47
30.56
30.56
-0.94%
23,166,920
0.62
May 18, 2026
31.22
31.30
29.52
30.85
30.85
-0.61%
26,671,789
0.72
May 15, 2026
31.60
31.96
30.64
31.04
31.04
-6.02%
27,358,949
0.74
May 14, 2026
32.02
33.81
31.52
33.03
33.03
+3.22%
32,397,641
0.89
May 13, 2026
32.90
33.01
31.78
32.00
32.00
-2.41%
25,441,551
0.70
May 12, 2026
33.04
33.48
31.24
32.79
32.79
-2.18%
35,190,078
0.97
May 11, 2026
35.07
36.37
33.44
33.52
33.52
-5.23%
39,286,941
1.09
May 08, 2026
33.33
35.64
32.30
35.37
35.37
+5.21%
50,774,246
1.43
May 07, 2026
34.01
35.58
32.92
33.62
33.62
-3.00%
61,495,301
1.75
May 06, 2026
31.44
34.71
31.12
34.66
34.66
+24.54%
127,295,695
3.76
May 05, 2026
28.25
28.29
27.42
27.83
27.83
-0.32%
55,291,273
1.63
May 04, 2026
27.49
28.50
27.34
27.92
27.92
+3.06%
29,340,520
0.83
May 01, 2026
27.64
28.30
26.88
27.09
27.09
-1.13%
25,043,920
0.70
Apr 30, 2026
26.91
27.52
26.35
27.40
27.40
+4.10%
21,028,131
0.59
Apr 29, 2026
27.03
27.09
25.46
26.32
26.32
-3.41%
25,913,529
0.73
Apr 28, 2026
27.00
27.64
26.51
27.25
27.25
-2.15%
23,282,199
0.65
Apr 27, 2026
28.83
29.49
27.46
27.85
27.85
-4.23%
28,746,051
0.81
Apr 24, 2026
27.53
29.49
27.28
29.08
29.08
+8.71%
38,559,398
1.09
Apr 23, 2026
26.50
27.60
26.06
26.75
26.75
-8.33%
46,874,199
1.34
Apr 22, 2026
28.88
29.44
28.78
29.18
29.18
+2.64%
24,811,770
0.71
Apr 21, 2026
29.09
29.94
28.35
28.43
28.43
-1.32%
29,805,189
0.85
Apr 20, 2026
28.07
28.88
27.71
28.81
28.81
+0.88%
22,593,910
0.64
Apr 17, 2026
29.06
29.13
28.18
28.56
28.56
+0.56%
21,872,279
0.61
Apr 16, 2026
27.58
28.72
26.67
28.40
28.40
+4.07%
28,966,109
0.82
Apr 15, 2026
27.73
27.93
26.95
27.29
27.29
+0.33%
27,816,850
0.77
Apr 14, 2026
27.00
27.80
26.50
27.20
27.20
+4.74%
40,885,367
1.14
Apr 13, 2026
25.06
25.99
24.45
25.97
25.97
+2.81%
30,023,561
0.84
Apr 10, 2026
23.64
25.55
23.64
25.26
25.26
+8.79%
43,565,770
1.21
Apr 09, 2026
23.39
23.95
23.09
23.22
23.22
-0.64%
28,653,971
0.80
Apr 08, 2026
23.99
24.18
22.86
23.37
23.37
+3.09%
31,844,859
0.89
Apr 07, 2026
22.00
22.69
21.79
22.67
22.67
+2.81%
25,328,301
0.71
Apr 06, 2026
23.07
23.46
22.03
22.05
22.05
-5.04%
23,564,770
0.66
Apr 03, 2026
21.98
23.34
21.87
23.22
23.22
0.00%
0
0.00
Apr 02, 2026
21.98
23.34
21.87
23.22
23.22
+3.15%
30,446,150
0.84
Apr 01, 2026
22.87
23.37
22.35
22.51
22.51
-1.14%
33,420,871
0.92
Mar 31, 2026
21.39
22.80
21.34
22.77
22.77
+8.12%
37,631,152
1.04
Mar 30, 2026
22.18
22.25
20.71
21.06
21.06
-4.14%
34,074,922
0.95
Mar 27, 2026
22.21
22.36
21.38
21.97
21.97
-1.08%
32,911,059
0.92
Mar 26, 2026
23.32
23.74
21.86
22.21
22.21
-7.65%
53,557,312
1.53
Mar 25, 2026
22.63
24.19
22.57
24.05
24.05
+8.19%
67,588,047
1.99
Mar 24, 2026
21.30
22.56
20.99
22.23
22.23
+3.01%
69,320,273
2.09
Mar 23, 2026
20.31
22.14
19.48
21.58
21.58
+5.11%
113,985,508
3.59
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
Rows: