SMCI - Super Micro Computer, Inc.
31.31
-0.930 -2.970%
Share volume: 20,956,535
Last Updated: 03-06-2026
Computer Hardware/Computer & Office Equipment:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$32.24
-0.93
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $31.44 | $31.44 | $32.41 | $32.41 | $31.12 | $31.12 | $31.31 | $31.31 | 20,956,535 | $20,956,535.00 |
| 03-05-2026 | $32.32 | $32.32 | $33.51 | $33.51 | $31.47 | $31.47 | $32.24 | $32.24 | 26,932,479 | $26,932,479.00 |
| 03-04-2026 | $30.96 | $30.96 | $32.96 | $32.96 | $30.85 | $30.85 | $32.65 | $32.65 | 31,472,436 | $31,472,436.00 |
| 03-03-2026 | $30.89 | $30.89 | $31.33 | $31.33 | $29.68 | $29.68 | $30.68 | $30.68 | 26,566,022 | $26,566,022.00 |
| 03-02-2026 | $30.90 | $30.90 | $31.98 | $31.98 | $30.55 | $30.55 | $31.83 | $31.83 | 28,730,017 | $28,730,017.00 |
| 02-27-2026 | $31.86 | $31.86 | $33.04 | $33.04 | $31.38 | $31.38 | $32.39 | $32.39 | 27,204,820 | $27,204,820.00 |
| 02-26-2026 | $33.22 | $33.22 | $33.45 | $33.45 | $31.16 | $31.16 | $32.28 | $32.28 | 28,496,121 | $28,496,121.00 |
| 02-25-2026 | $31.47 | $31.47 | $33.86 | $33.86 | $31.46 | $31.46 | $33.60 | $33.60 | 32,402,874 | $32,402,874.00 |
| 02-24-2026 | $31.05 | $31.05 | $31.37 | $31.37 | $30.29 | $30.29 | $31.13 | $31.13 | 17,982,582 | $17,982,582.00 |
| 02-23-2026 | $31.76 | $31.76 | $32.09 | $32.09 | $30.57 | $30.57 | $30.71 | $30.71 | 21,437,208 | $21,437,208.00 |