NASDAQ · SMCI

Super Micro Computer, Inc. Common Stock

Technology · Computer Hardware

$41.86

Down-$0.92 (-2.14%)

Updated Oct 12, 2026, 12:48 PM

SID Score

7.0/10

Composite research score

Smart Money

62/100

Neutral

Price performance · SMCI

SMCI price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 9, 2026

Daily close

View OHLC price history

SMCI OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 9, 2026	$43.37	$43.45	$40.625	$41.855	27.32M
Oct 8, 2026	$44.03	$44.33	$41.87	$42.77	38.84M
Oct 7, 2026	$42.595	$45.77	$42.46	$44.94	40.54M
Oct 6, 2026	$43.865	$44.74	$43.02	$43.46	27.81M
Oct 5, 2026	$43.57	$44.049	$42.80	$43.19	22.12M
Oct 2, 2026	$42.775	$44.585	$42.28	$43.69	44.5M
Oct 1, 2026	$40.89	$42.02	$40.13	$41.92	26.5M
Sep 30, 2026	$42.165	$42.68	$40.47	$41.07	31.95M
Sep 29, 2026	$42.60	$42.69	$40.855	$41.02	25.27M
Sep 28, 2026	$42.75	$43.06	$40.96	$41.78	29.49M
Sep 25, 2026	$42.00	$43.7599	$41.90	$43.26	49.32M
Sep 24, 2026	$40.44	$42.28	$39.85	$41.51	34.89M
Sep 23, 2026	$42.27	$42.70	$40.79	$41.44	40.87M
Sep 22, 2026	$41.26	$41.74	$40.45	$41.54	30.25M
Sep 21, 2026	$40.63	$41.7199	$40.00	$41.20	48.22M
Sep 18, 2026	$40.20	$40.41	$38.32	$39.09	48.08M
Sep 17, 2026	$38.035	$41.005	$37.82	$40.35	62.52M
Sep 16, 2026	$35.95	$37.12	$35.36	$36.85	31.39M
Sep 15, 2026	$36.74	$37.5496	$35.57	$35.64	26.73M
Sep 14, 2026	$37.43	$38.095	$36.38	$36.74	39.89M