SMCI - Super Micro Computer Inc
29.08
2.330 8.012%
Share volume: 38,559,400
Last Updated: 04-24-2026
Computer Hardware/Computer & Office Equipment:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$26.75
2.33
0.09%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $27.53 | $27.53 | $29.49 | $29.49 | $27.28 | $27.28 | $29.08 | $29.08 | 38,559,400 | $38,233,469.00 |
| 04-23-2026 | $26.50 | $26.50 | $27.60 | $27.60 | $26.06 | $26.06 | $26.75 | $26.75 | 46,874,199 | $46,874,199.00 |
| 04-22-2026 | $28.88 | $28.88 | $29.44 | $29.44 | $28.78 | $28.78 | $29.18 | $29.18 | 24,811,766 | $24,811,766.00 |
| 04-21-2026 | $29.09 | $29.09 | $29.94 | $29.94 | $28.35 | $28.35 | $28.43 | $28.43 | 29,805,186 | $29,805,186.00 |
| 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 |