Super Micro Computer, Inc. (SMCI) NASDAQ

35.64

+2.175(+6.50%)

Updated at May 22 02:33PM

Currency In USD

SMCI Historical Return

If you invested $1000 in Super Micro Computer, Inc. (SMCI) 10 years ago, it would be worth $14,140.87 as of May 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $9,926.18, while $1000 invested 1 year ago would be worth $862.42. This corresponds to total returns of 1,314.09%, 892.62%, -13.76%, respectively, with annualized returns of 30.32%, 58.29%, -13.76%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SMCI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 21, 2026	32.95	33.46	33.46	33.8	32.26	27.94M
May 20, 2026	31.09	33.46	33.46	33.96	30.87	37.96M
May 19, 2026	30.27	30.56	30.56	31.35	29.47	23.14M
May 18, 2026	31.22	30.85	30.85	31.3	29.52	26.52M
May 15, 2026	31.6	31.04	31.04	31.96	30.64	27.13M
May 14, 2026	32.02	33.03	33.03	33.81	31.52	32.26M
May 13, 2026	32.9	32	32	33.01	31.78	25.28M
May 12, 2026	33.04	32.79	32.79	33.48	31.24	35.05M
May 11, 2026	35.07	33.52	33.52	36.37	33.44	39.1M
May 08, 2026	33.33	35.37	35.37	35.64	32.3	49.54M
May 07, 2026	34.01	33.62	33.62	35.58	32.92	61.01M
May 06, 2026	31.44	34.66	34.66	34.71	31.12	126.53M
May 05, 2026	28.25	27.83	27.83	28.29	27.42	47.71M
May 04, 2026	27.49	27.92	27.92	28.5	27.34	29.17M
May 01, 2026	27.64	27.09	27.09	28.3	26.88	24.82M
April 30, 2026	26.91	27.4	27.4	27.52	26.35	20.71M
April 29, 2026	27.03	26.32	26.32	27.09	25.46	25.75M
April 28, 2026	27	27.25	27.25	27.64	26.51	23.18M
April 27, 2026	28.83	27.88	27.88	29.49	27.46	28.57M
April 24, 2026	27.53	29.08	29.08	29.49	27.28	38.23M
April 23, 2026	26.5	26.75	26.75	27.6	26.06	46.36M
April 22, 2026	28.88	29.18	29.18	29.44	28.78	24.72M
April 21, 2026	29.09	28.43	28.43	29.94	28.35	29.37M
April 20, 2026	28.07	28.81	28.81	28.88	27.71	22.5M
April 17, 2026	29.06	28.56	28.56	29.13	28.18	21.69M
April 16, 2026	27.58	28.4	28.4	28.72	26.67	28.7M
April 15, 2026	27.73	27.29	27.29	27.93	26.95	27.2M
April 14, 2026	27	27.2	27.2	27.8	26.5	39.71M
April 13, 2026	25.06	25.97	25.97	25.99	24.45	29.71M
April 10, 2026	23.64	25.26	25.26	25.55	23.64	43.38M
April 09, 2026	23.39	23.22	23.22	23.95	23.09	28.58M
April 08, 2026	23.99	23.37	23.37	24.18	22.86	31.83M
April 07, 2026	22	22.67	22.67	22.69	21.79	25.33M
April 06, 2026	23.07	22.05	22.05	23.46	22.03	23.34M
April 02, 2026	21.98	23.22	23.22	23.34	21.87	30.29M
April 01, 2026	22.87	22.51	22.51	23.37	22.35	33.24M
March 31, 2026	21.39	22.77	22.77	22.8	21.34	37.29M
March 30, 2026	22.18	21.06	21.06	22.25	20.71	33.6M
March 27, 2026	22.21	21.97	21.97	22.36	21.38	32.23M
March 26, 2026	23.32	22.21	22.21	23.74	21.86	53.3M
March 25, 2026	22.63	24.05	24.05	24.19	22.57	67.46M
March 24, 2026	21.3	22.23	22.23	22.56	20.99	66.27M
March 23, 2026	20.31	21.58	21.58	22.14	19.48	113.95M
March 20, 2026	22.52	20.53	20.53	23.1	20.35	240.17M
March 19, 2026	30	30.79	30.79	31.52	29.79	20.01M
March 18, 2026	31.32	30.35	30.35	31.68	30.33	24.15M
March 17, 2026	31.96	31.51	31.51	32.81	31.48	20.72M
March 16, 2026	31.5	31.86	31.86	32.43	30.92	28.7M
March 13, 2026	31.04	30.75	30.75	31.23	30.22	18.18M
March 12, 2026	31.66	30.9	30.9	31.81	30.8	16.48M
March 11, 2026	32.51	31.79	31.79	33.07	31.55	21.84M
March 10, 2026	31.85	31.79	31.79	32.38	31.56	19.11M
March 09, 2026	30.7	31.98	31.98	32.16	29.85	27.5M
March 06, 2026	31.44	31.31	31.31	32.41	31.12	21.13M
March 05, 2026	32.32	32.24	32.24	33.51	31.47	26.93M
March 04, 2026	30.96	32.65	32.65	32.96	30.85	31.18M
March 03, 2026	30.87	30.68	30.68	31.33	29.68	25.59M
March 02, 2026	30.9	31.83	31.83	31.98	30.55	28.73M
February 27, 2026	31.86	32.39	32.39	33.04	31.38	27.2M
February 26, 2026	33.22	32.28	32.28	33.45	31.16	28.5M