MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SMCI — Super Micro Computer, Inc. Common Stock
NasdaqSuper Micro Computer, Inc. Common Stock
$42.77
-2.17(-4.83%)
- O
- 44.03
- H
- 44.33
- L
- 41.87
- V
- 38.34M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$42.77
Period Return+14.76%
Period High$62.36
Period Low$19.48
Avg Daily Volume39.71M
Total Trading Days365
SMCI — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $44.03 | $44.33 | $41.87 | $42.77 | $-2.17 | -4.83% | 38,336,639 | $42.94 | $41.87 $44.33 |
| Oct 7, 2026 | $42.60 | $45.77 | $42.46 | $44.94 | +$1.48 | +3.41% | 40,541,092 | $44.48 | $42.46 $45.77 |
| Oct 6, 2026 | $43.87 | $44.74 | $43.02 | $43.46 | +$0.27 | +0.63% | 27,806,324 | $43.65 | $43.02 $44.74 |
| Oct 5, 2026 | $43.57 | $44.05 | $42.80 | $43.19 | $-0.50 | -1.14% | 22,119,842 | $43.38 | $42.80 $44.05 |
| Oct 2, 2026 | $42.78 | $44.59 | $42.28 | $43.69 | +$1.77 | +4.22% | 44,497,409 | $43.57 | $42.28 $44.59 |
| Oct 1, 2026 | $40.89 | $42.02 | $40.13 | $41.92 | +$0.85 | +2.07% | 26,504,279 | $41.29 | $40.13 $42.02 |
| Sep 30, 2026 | $42.17 | $42.68 | $40.47 | $41.07 | +$0.05 | +0.12% | 31,947,842 | $41.03 | $40.47 $42.68 |
| Sep 29, 2026 | $42.60 | $42.69 | $40.86 | $41.02 | $-0.76 | -1.82% | 25,272,937 | $41.56 | $40.86 $42.69 |
| Sep 28, 2026 | $42.75 | $43.06 | $40.96 | $41.78 | $-1.48 | -3.42% | 29,494,528 | $41.88 | $40.96 $43.06 |
| Sep 25, 2026 | $42.00 | $43.76 | $41.90 | $43.26 | +$1.75 | +4.22% | 49,323,238 | $43.03 | $41.90 $43.76 |
| Sep 24, 2026 | $40.44 | $42.28 | $39.85 | $41.51 | +$0.07 | +0.17% | 34,885,558 | $41.13 | $39.85 $42.28 |
| Sep 23, 2026 | $42.27 | $42.70 | $40.79 | $41.44 | $-0.10 | -0.24% | 40,871,514 | $41.67 | $40.79 $42.70 |
| Sep 22, 2026 | $41.26 | $41.74 | $40.45 | $41.54 | +$0.34 | +0.83% | 30,249,834 | $41.11 | $40.45 $41.74 |
| Sep 21, 2026 | $40.63 | $41.72 | $40.00 | $41.20 | +$2.11 | +5.40% | 48,218,355 | $41.05 | $40.00 $41.72 |
| Sep 18, 2026 | $40.20 | $40.41 | $38.32 | $39.09 | $-1.26 | -3.12% | 48,079,259 | $38.98 | $38.32 $40.41 |
| Sep 17, 2026 | $38.04 | $41.01 | $37.82 | $40.35 | +$3.50 | +9.50% | 62,517,148 | $40.09 | $37.82 $41.01 |
| Sep 16, 2026 | $35.95 | $37.12 | $35.36 | $36.85 | +$1.21 | +3.40% | 31,390,538 | $36.43 | $35.36 $37.12 |
| Sep 15, 2026 | $36.74 | $37.55 | $35.57 | $35.64 | $-1.10 | -2.99% | 26,624,610 | $36.33 | $35.57 $37.55 |
| Sep 14, 2026 | $37.43 | $38.10 | $36.38 | $36.74 | $-3.36 | -8.38% | 39,570,357 | $37.38 | $36.38 $38.10 |
| Sep 11, 2026 | $37.76 | $40.45 | $37.56 | $40.10 | +$2.72 | +7.28% | 46,539,134 | $39.47 | $37.56 $40.45 |
| Sep 10, 2026 | $37.91 | $39.26 | $37.37 | $37.38 | $-1.55 | -3.98% | 26,771,390 | $38.20 | $37.37 $39.26 |
| Sep 9, 2026 | $40.01 | $40.18 | $38.84 | $38.93 | $-1.33 | -3.30% | 31,196,991 | $39.40 | $38.84 $40.18 |
| Sep 8, 2026 | $39.67 | $41.53 | $39.67 | $40.26 | +$0.67 | +1.69% | 42,400,745 | $40.71 | $39.67 $41.53 |
| Sep 4, 2026 | $38.16 | $40.91 | $37.92 | $39.59 | +$1.72 | +4.54% | 53,633,173 | $39.75 | $37.92 $40.91 |
| Sep 3, 2026 | $36.50 | $38.22 | $35.75 | $37.87 | +$0.87 | +2.35% | 34,436,299 | $37.25 | $35.75 $38.22 |
| Sep 2, 2026 | $37.65 | $37.88 | $35.63 | $37.00 | +$0.29 | +0.79% | 32,522,555 | $36.64 | $35.63 $37.88 |
| Sep 1, 2026 | $36.43 | $37.15 | $35.72 | $36.71 | $-0.57 | -1.53% | 26,862,841 | $36.53 | $35.72 $37.15 |
| Aug 31, 2026 | $36.54 | $37.59 | $36.12 | $37.28 | +$0.20 | +0.54% | 22,810,716 | $37.18 | $36.12 $37.59 |
| Aug 28, 2026 | $38.02 | $38.97 | $36.87 | $37.08 | $-1.38 | -3.59% | 29,132,860 | $37.60 | $36.87 $38.97 |
| Aug 27, 2026 | $38.69 | $39.47 | $37.48 | $38.46 | +$1.07 | +2.86% | 41,662,109 | $38.41 | $37.48 $39.47 |