NASDAQ · SMCI

Super Micro Computer, Inc. Common Stock

Technology · Computer Hardware

$40.10

Up+$2.72 (+7.28%)

Updated Sep 12, 2026, 5:20 AM

SID Score

6.5/10

Composite research score

Smart Money

64/100

Neutral

Price performance

SMCI price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

SMCI OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 11, 2026	$37.76	$40.45	$37.56	$40.10	46.54M
Sep 10, 2026	$37.905	$39.26	$37.37	$37.38	26.77M
Sep 9, 2026	$40.005	$40.18	$38.835	$38.93	31.2M
Sep 8, 2026	$39.665	$41.53	$39.665	$40.26	42.4M
Sep 4, 2026	$38.16	$40.91	$37.92	$39.59	53.63M
Sep 3, 2026	$36.50	$38.22	$35.75	$37.87	34.44M
Sep 2, 2026	$37.65	$37.88	$35.63	$37.00	33.26M
Sep 1, 2026	$36.43	$37.15	$35.72	$36.71	26.86M
Aug 31, 2026	$36.535	$37.59	$36.12	$37.28	22.92M
Aug 28, 2026	$38.015	$38.97	$36.87	$37.08	29.13M
Aug 27, 2026	$38.69	$39.47	$37.48	$38.46	41.66M
Aug 26, 2026	$38.025	$38.27	$37.23	$37.39	33.72M
Aug 25, 2026	$36.13	$38.60	$36.01	$38.46	48.11M
Aug 24, 2026	$36.49	$36.70	$34.09	$35.17	39.93M
Aug 21, 2026	$37.155	$37.67	$36.42	$37.24	36.47M
Aug 20, 2026	$36.90	$38.74	$35.582	$36.50	51.29M
Aug 19, 2026	$37.15	$37.685	$35.72	$36.58	35.47M
Aug 18, 2026	$37.10	$38.16	$36.22	$37.41	52.26M
Aug 17, 2026	$39.31	$39.51	$37.68	$38.28	55.47M
Aug 14, 2026	$39.16	$40.60	$38.73	$39.84	61.99M