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 $18,013.82 as of September 18, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $10,768.6, while $1000 invested 1 year ago would be worth $850.89. This corresponds to total returns of 1,701.38%, 976.86%, -14.91%, respectively, with annualized returns of 33.51%, 60.9%, -14.91%.

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
September 18, 2026	40.2	39.09	39.09	40.41	38.32	47.75M
September 17, 2026	38.03	40.35	40.35	41.01	37.82	62.09M
September 16, 2026	35.95	36.85	36.85	37.12	35.36	31.08M
September 15, 2026	36.74	35.64	35.64	37.55	35.57	26.5M
September 11, 2026	37.76	40.1	40.1	40.45	37.56	46.22M
September 10, 2026	37.91	37.38	37.38	39.26	37.37	26.21M
September 09, 2026	40.01	38.93	38.93	40.18	38.84	30.5M
September 08, 2026	39.67	40.26	40.26	41.53	39.67	42.07M
September 04, 2026	38.16	39.59	39.59	40.91	37.92	53.28M
September 03, 2026	36.5	37.87	37.87	38.22	35.75	34.16M
September 02, 2026	37.65	37	37	37.88	35.63	32.87M
September 01, 2026	36.43	36.71	36.71	37.15	35.72	26.14M
August 31, 2026	36.53	37.28	37.28	37.59	36.12	22.83M
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