SMCI - Super Micro Computer, Inc.
28.43
-0.380 -1.337%
Share volume: 29,507,228
Last Updated: 04-21-2026
Computer Hardware/Computer & Office Equipment:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$28.81
-0.38
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $29.09 | $29.09 | $29.94 | $29.94 | $28.35 | $28.35 | $28.43 | $28.43 | 29,507,228 | $29,507,228.00 |
| 04-20-2026 | $28.07 | $28.07 | $28.88 | $28.88 | $27.71 | $27.71 | $28.81 | $28.81 | 22,593,909 | $22,593,909.00 |
| 04-17-2026 | $29.06 | $29.06 | $29.13 | $29.13 | $28.18 | $28.18 | $28.56 | $28.56 | 21,872,276 | $21,872,276.00 |
| 04-16-2026 | $27.58 | $27.58 | $28.72 | $28.72 | $26.67 | $26.67 | $28.40 | $28.40 | 28,966,108 | $28,966,108.00 |
| 04-15-2026 | $27.73 | $27.73 | $27.93 | $27.93 | $26.95 | $26.95 | $27.29 | $27.29 | 27,816,852 | $27,816,852.00 |
| 04-14-2026 | $27.00 | $27.00 | $27.80 | $27.80 | $26.50 | $26.50 | $27.20 | $27.20 | 40,885,366 | $40,885,366.00 |
| 04-13-2026 | $25.06 | $25.06 | $25.99 | $25.99 | $24.45 | $24.45 | $25.97 | $25.97 | 30,023,561 | $30,023,561.00 |
| 04-10-2026 | $23.64 | $23.64 | $25.55 | $25.55 | $23.64 | $23.64 | $25.26 | $25.26 | 43,565,769 | $43,565,769.00 |
| 04-09-2026 | $23.39 | $23.39 | $23.95 | $23.95 | $23.09 | $23.09 | $23.22 | $23.22 | 28,653,966 | $28,653,966.00 |
| 04-08-2026 | $23.99 | $23.99 | $24.18 | $24.18 | $22.86 | $22.86 | $23.37 | $23.37 | 31,894,248 | $31,894,248.00 |