Super Micro Computer, Inc. (SMCI) NASDAQ

Currency In USD

SMCI Historical Return

If you invested $1000 in Super Micro Computer, Inc. (SMCI) 10 years ago, it would be worth $17,166.67 as of August 31, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $10,158.9, while $1000 invested 0 years ago would be worth $909.27. This corresponds to total returns of 1,616.67%, 915.89%, -9.07%, respectively, with annualized returns of 32.86%, 58.95%, -9.07%.

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
August 28, 2026	38.02	37.08	37.08	38.97	36.87	28.92M
August 27, 2026	38.69	38.46	38.46	39.47	37.48	41.05M
August 26, 2026	38.03	37.39	37.39	38.27	37.23	31.97M
August 25, 2026	36.13	38.46	38.46	38.6	36.01	47.7M
August 24, 2026	36.49	35.17	35.17	36.7	34.09	39.69M
August 21, 2026	37.16	37.24	37.24	37.67	36.42	36.2M
August 20, 2026	36.9	36.5	36.5	38.74	35.58	50.2M
August 19, 2026	37.15	36.58	36.58	37.69	35.72	35.2M
August 18, 2026	37.1	37.41	37.41	38.16	36.22	50.88M
August 17, 2026	39.31	38.28	38.28	39.51	37.68	54.95M
August 14, 2026	39.16	39.84	39.84	40.6	38.73	61.55M
August 13, 2026	38.28	39.16	39.16	42.31	38.2	121.73M
August 12, 2026	34.99	37.61	37.61	38.15	33.94	164.28M
August 11, 2026	32.02	31.6	31.6	32.36	30.92	79.33M
August 10, 2026	32	31.46	31.46	33.39	31.43	55.85M
August 07, 2026	29.94	31.13	31.13	31.34	29.68	31.01M
August 06, 2026	30	29.38	29.38	30.94	29.33	26.39M
August 05, 2026	31.71	30.32	30.32	31.78	30.29	35.19M
August 04, 2026	29.65	31.69	31.69	31.84	29.07	55.52M
August 03, 2026	28	28.64	28.64	28.93	27.44	23.47M
July 31, 2026	28.65	28.4	28.4	29.3	27.21	34.15M
July 30, 2026	26.84	27.73	27.73	28.17	26.65	37.1M
July 29, 2026	28.02	25.7	25.7	28.07	25.68	39.94M
July 28, 2026	28.64	28.45	28.45	28.87	27.13	36.1M
July 27, 2026	30.6	29.81	29.81	30.94	28.5	35.18M
July 24, 2026	30.62	30.1	30.1	31.33	29.28	49.06M
July 23, 2026	30.33	31.2	31.2	32.59	30.18	84.11M
July 22, 2026	28.89	30.56	30.56	32.28	28.5	161.97M
July 21, 2026	24.4	25.5	25.5	25.54	24.33	42.54M
July 20, 2026	24.35	23.83	23.83	24.54	23.77	24.45M
July 17, 2026	24.33	24.18	24.18	25.17	23.38	32.18M
July 16, 2026	26.52	24.68	24.68	26.72	24.65	35.21M
July 15, 2026	28.11	26.89	26.89	28.35	26.17	25.25M
July 14, 2026	27.96	27.65	27.65	28.13	27.32	21.86M
July 13, 2026	27.64	27.66	27.66	28.24	27.22	22.67M
July 10, 2026	28.3	28.31	28.31	29	27.91	23.8M
July 09, 2026	28.75	28.24	28.24	29.12	28.19	33.15M
July 08, 2026	26.14	28.17	28.17	28.22	26.03	36.72M
July 07, 2026	26.58	26.25	26.25	26.97	25.41	38.55M
July 06, 2026	27.5	27.19	27.19	27.74	26.74	30.24M
July 02, 2026	28.05	27.22	27.22	29.22	26.7	42.27M
July 01, 2026	28.28	27.65	27.65	28.63	27.48	50.64M
June 30, 2026	28.42	29.33	29.33	29.91	28.17	55.8M
June 29, 2026	31	28.15	28.15	31.22	27.75	89.98M
June 26, 2026	30.97	30.63	30.63	31.71	30.28	47.82M
June 25, 2026	33.34	31.68	31.68	33.68	31.36	43.77M
June 24, 2026	33.45	32.45	32.45	33.98	31.39	49.71M
June 23, 2026	33.25	33.32	33.32	34.41	32.81	59.46M
June 22, 2026	32.33	35.46	35.46	36.8	32.27	123.9M
June 18, 2026	28.44	30.66	30.66	30.91	28.28	67.74M
June 17, 2026	29.77	27.78	27.78	29.84	27.71	52.82M
June 16, 2026	30.69	29.22	29.22	30.75	29.12	53.84M
June 15, 2026	31.73	30.85	30.85	32.07	30.72	59.93M
June 12, 2026	30.76	30.46	30.46	31.81	29.45	84.12M
June 11, 2026	29.3	31.97	31.97	32.05	28.61	247.66M
June 10, 2026	35.6	29.27	29.27	36.51	29.14	186.31M
June 09, 2026	44.9	40.64	40.64	44.95	38.04	47.02M
June 08, 2026	43.81	43.99	43.99	44.74	42.18	31.27M
June 05, 2026	45	41.64	41.64	45.26	41.04	46.87M
June 04, 2026	45.24	46.9	46.9	47.84	45.21	32.52M