Super Micro Computer, Inc. - SMCI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2026	32.96	33.76	33.76	34.94	31.7	115M
February 03, 2026	30	29.67	29.67	30.17	28.64	42.51M
February 02, 2026	29.03	29.71	29.71	30.96	28.8	26.82M
January 30, 2026	30.19	29.11	29.11	30.37	28.9	24.09M
January 29, 2026	30.72	30.12	30.12	30.76	29.14	27.72M
January 28, 2026	31.56	31.21	31.21	32.33	30.98	24.09M
January 27, 2026	30.83	31.2	31.2	31.29	29.9	20.77M
January 26, 2026	31.48	30.8	30.8	31.55	30.66	19.4M
January 23, 2026	33.55	31.7	31.7	33.64	31.33	34.28M
January 22, 2026	33	32.45	32.45	33.49	32.37	29.92M
January 21, 2026	31.66	32.24	32.24	32.68	30.96	37.89M
January 20, 2026	31.21	31.41	31.41	31.73	30.22	39.74M
January 16, 2026	29.72	32.64	32.64	32.98	29.6	79.04M
January 15, 2026	28.71	29.42	29.42	29.86	28.57	32.85M
January 14, 2026	28.26	28.27	28.27	28.76	27.75	25.02M
January 13, 2026	29.89	28.6	28.6	29.89	27.8	52.21M
January 12, 2026	29.93	30.12	30.12	30.54	29.77	24.84M
January 09, 2026	30.02	30.16	30.16	31.03	29.55	26.64M
January 08, 2026	30.04	29.9	29.9	30.06	29.21	21.6M
January 07, 2026	30.63	30.01	30.01	30.63	29.78	22.81M
January 06, 2026	30.65	30.54	30.54	30.65	29.43	26.83M
January 05, 2026	31.68	30.07	30.07	32.04	29.98	38.59M
January 02, 2026	29.96	30.96	30.96	31.4	29.93	30.68M
December 31, 2025	29.71	29.27	29.27	29.87	29.02	24.84M
December 30, 2025	30.3	29.65	29.65	30.36	29.64	21.18M
December 29, 2025	30.07	30.08	30.08	31.14	29.94	19.6M
December 26, 2025	30.64	30.64	30.64	30.85	30.14	14.26M
December 24, 2025	30.65	30.55	30.55	30.8	30.34	6.79M
December 23, 2025	30.94	30.76	30.76	31.11	30.27	18.15M
December 22, 2025	31.17	31.07	31.07	31.69	30.87	21.47M
December 19, 2025	29.59	31.11	31.11	31.24	29.59	37.94M
December 18, 2025	30.71	29.37	29.37	30.91	29.1	25.66M
December 17, 2025	31.49	29.84	29.84	31.91	29.84	24.8M
December 16, 2025	31.3	31.66	31.66	31.91	30.95	20.84M
December 15, 2025	32.8	31.37	31.37	32.86	31.24	18.47M
December 12, 2025	33.74	32.33	32.33	34.6	32.23	22.44M
December 11, 2025	34.15	34.02	34.02	34.16	32.91	22.93M
December 10, 2025	34.97	34.9	34.9	35.13	34.18	17.62M
December 09, 2025	35.27	35.03	35.03	35.42	34.59	15.16M
December 08, 2025	35.15	35.37	35.37	35.88	34.72	21.29M
December 05, 2025	33.85	34.69	34.69	34.79	33.45	19.42M
December 04, 2025	33.5	34.23	34.23	34.41	33.08	16.68M
December 03, 2025	33	33.68	33.68	33.71	32.67	16.2M
December 02, 2025	33.59	32.92	32.92	34.33	32.89	19.43M
December 01, 2025	33.37	33.41	33.41	33.95	32.57	20.95M
November 28, 2025	33.33	33.85	33.85	33.86	32.88	10.76M
November 26, 2025	33.19	32.82	32.82	33.42	32.46	18.14M
November 25, 2025	32.13	32.48	32.48	32.63	31.17	22.19M
November 24, 2025	32.39	33.32	33.32	33.54	31.98	27.89M
November 21, 2025	32.14	32.19	32.19	32.57	31.03	28.32M
November 20, 2025	35.53	31.56	31.56	35.54	31.45	37.33M
November 19, 2025	34.55	33.73	33.73	34.97	33.2	28.89M
November 18, 2025	34.31	34.9	34.9	35.78	33.55	27.92M
November 17, 2025	35.58	34.1	34.1	35.82	33.64	32.69M
November 14, 2025	34.26	36.42	36.42	37.35	33.69	37.14M
November 13, 2025	37.76	35.09	35.09	37.8	34.78	37.05M
November 12, 2025	39.17	37.91	37.91	39.45	37.57	24.51M
November 11, 2025	39.96	38.81	38.81	39.96	38.58	19.21M
November 10, 2025	41.46	40.19	40.19	41.63	39.91	26.18M
November 07, 2025	39.85	39.76	39.76	40.08	38.14	28.15M

Super Micro Computer, Inc. (SMCI) NASDAQ