NasdaqGS - Delayed Quote
USD
Super Micro Computer, Inc. (SMCIP)
52.67
-3.93
(-6.94%)
At close: November 2 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
57.06
57.44
52.42
52.67
52.67
892,100
Oct 30, 2026
55.93
56.64
54.01
56.60
56.60
405,700
Oct 29, 2026
59.90
60.85
58.29
58.64
58.64
454,100
Oct 28, 2026
60.17
61.01
59.04
61.01
61.01
263,200
Oct 27, 2026
56.96
59.90
56.96
59.75
59.75
177,600
Oct 26, 2026
57.02
57.38
56.05
56.13
56.13
106,000
Oct 23, 2026
57.52
58.47
56.35
56.73
56.73
81,300
Oct 22, 2026
58.72
59.40
56.68
57.75
57.75
481,000
Oct 21, 2026
62.27
62.95
59.83
60.66
60.66
1,884,400
Oct 20, 2026
54.27
56.63
53.51
55.87
55.87
190,800
Oct 19, 2026
56.15
56.53
55.03
55.31
55.31
126,500
Oct 16, 2026
58.97
58.97
54.05
54.67
54.67
2,455,100
Oct 15, 2026
58.30
59.80
56.33
59.66
59.66
345,800
Oct 14, 2026
63.82
64.33
59.77
61.42
61.42
835,500
Oct 13, 2026
65.39
66.37
65.09
65.83
65.83
214,700
Oct 12, 2026
69.31
69.31
66.26
67.24
67.24
90,200
Oct 9, 2026
71.89
72.21
68.14
70.01
70.01
45,700
Oct 8, 2026
73.37
73.37
70.09
71.27
71.27
419,800
Oct 7, 2026
72.77
75.56
72.31
74.48
74.48
671,500
Oct 6, 2026
72.81
73.49
72.01
72.43
72.43
13,100
Oct 5, 2026
73.24
73.26
71.52
72.00
72.00
1,354,800
Oct 2, 2026
71.52
73.99
71.03
72.57
72.57
1,167,800
Oct 1, 2026
68.35
70.02
67.61
69.90
69.90
506,000
Sep 30, 2026
68.68
72.04
67.92
68.73
68.73
2,773,900
Sep 29, 2026
70.91
71.24
68.54
68.74
68.74
675,600
Sep 28, 2026
71.67
72.45
68.92
69.93
69.93
113,200
Sep 25, 2026
70.48
73.06
70.12
72.20
72.20
1,171,700
Sep 24, 2026
68.72
70.57
67.28
69.28
69.28
1,464,900
Sep 23, 2026
70.64
71.40
68.87
69.34
69.34
459,200
Sep 22, 2026
68.95
69.69
67.80
69.32
69.32
999,000
Sep 21, 2026
67.78
69.74
67.69
68.83
68.83
368,900
Sep 18, 2026
66.66
66.97
64.76
65.96
65.96
944,900
Sep 17, 2026
65.05
68.50
64.96
67.59
67.59
1,100,800
Sep 16, 2026
61.10
62.82
60.28
62.28
62.28
26,800
Sep 15, 2026
62.38
63.15
60.52
60.52
60.52
277,400
Sep 14, 2026
61.91
64.30
61.91
62.31
62.31
438,000
Sep 11, 2026
63.45
67.80
63.45
67.34
67.34
1,551,400
Sep 10, 2026
64.14
65.89
63.28
63.34
63.34
502,600
Sep 9, 2026
67.11
67.11
65.34
65.66
65.66
725,200
Sep 8, 2026
66.63
69.33
66.63
67.54
67.54
2,329,300
Sep 4, 2026
63.75
68.33
63.75
66.68
66.68
629,300
Sep 3, 2026
62.41
64.31
60.88
63.95
63.95
128,300
Sep 2, 2026
63.28
63.50
60.66
62.65
62.65
72,000
Sep 1, 2026
61.98
62.40
60.77
62.03
62.03
60,900
Aug 31, 2026
61.72
63.34
61.40
62.82
62.82
285,300
Aug 28, 2026
64.11
65.25
62.69
62.78
62.78
76,900
Aug 27, 2026
64.00
65.55
63.34
64.83
64.83
906,400
Aug 26, 2026
63.60
64.37
62.96
63.25
63.25
43,400
Aug 25, 2026
62.00
64.83
62.00
64.65
64.65
133,000
Aug 24, 2026
62.12
62.12
58.56
59.75
59.75
1,250,300
Aug 21, 2026
62.92
63.10
62.04
62.94
62.94
36,200
Aug 20, 2026
63.89
64.41
60.67
61.78
61.78
125,800
Aug 19, 2026
62.48
63.46
60.77
61.92
61.92
191,300
Aug 18, 2026
62.41
64.06
61.72
63.31
63.31
848,500
Aug 17, 2026
66.61
66.61
63.79
64.56
64.56
662,000
Aug 14, 2026
0.739
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
67.38
67.87
65.09
66.90
66.90
320,500
Aug 13, 2026
65.02
71.00
65.02
66.51
65.77
2,059,900
Aug 12, 2026
59.82
64.77
59.22
64.22
63.51
3,299,100
Aug 11, 2026
55.53
56.13
54.34
55.25
54.64
634,300
Aug 10, 2026
55.94
57.57
54.78
55.06
54.45
280,200
Aug 7, 2026
52.68
54.65
52.68
54.30
53.70
41,600
Aug 6, 2026
52.68
54.12
51.95
52.24
51.66
97,200
Aug 5, 2026
54.84
55.03
53.27
53.34
52.75
523,800
Aug 4, 2026
52.17
55.94
51.63
55.30
54.69
1,956,800
Aug 3, 2026
49.90
51.12
49.00
50.64
50.08
33,700
Jul 31, 2026
50.53
51.28
48.77
50.37
49.81
1,021,000
Jul 30, 2026
48.39
49.92
47.98
49.33
48.78
428,800
Jul 29, 2026
49.01
49.56
46.27
46.38
45.86
39,300
Jul 28, 2026
50.21
50.78
48.39
50.47
49.91
200,400
Jul 27, 2026
53.95
54.22
50.75
51.98
51.40
734,700
Jul 24, 2026
53.52
54.53
51.69
52.78
52.19
383,800
Jul 23, 2026
53.73
56.40
53.66
54.44
53.84
748,000
Jul 22, 2026
50.50
55.57
50.33
53.53
52.94
4,304,300
Jul 21, 2026
44.32
45.94
44.15
45.86
45.35
748,900
Jul 20, 2026
44.20
44.22
43.35
43.57
43.09
1,153,500
Jul 17, 2026
43.73
45.07
42.92
43.69
43.20
255,800
Jul 16, 2026
47.61
47.61
44.56
44.60
44.10
275,100
Jul 15, 2026
49.84
49.95
47.11
48.01
47.48
78,800
Jul 14, 2026
49.40
49.57
48.54
48.90
48.36
612,400
Jul 13, 2026
48.71
49.60
48.09
48.92
48.38
1,149,700
Jul 10, 2026
50.11
50.91
49.77
49.90
49.35
499,300
Jul 9, 2026
50.67
51.26
49.78
49.78
49.23
1,088,700
Jul 8, 2026
47.89
49.73
47.01
49.56
49.01
176,800
Jul 7, 2026
47.32
47.77
45.87
46.83
46.31
558,500
Jul 6, 2026
48.68
49.12
47.84
48.23
47.69
211,700
Jul 2, 2026
50.05
51.17
47.44
48.34
47.80
218,900
Jul 1, 2026
51.20
51.20
48.86
49.08
48.53
2,086,500
Jun 30, 2026
50.52
52.21
50.20
51.96
51.38
10,875,800
Jun 29, 2026
54.00
54.30
49.04
49.46
48.91
1,941,700
Jun 26, 2026
54.08
54.66
52.83
53.67
53.07
421,400
Jun 25, 2026
56.21
56.89
54.42
54.76
54.15
1,118,000
Jun 24, 2026
58.22
58.61
54.51
55.90
55.28
1,295,800
Jun 23, 2026
58.28
58.64
56.49
57.39
56.75
652,100
Jun 22, 2026
56.49
62.38
56.49
60.32
59.65
2,212,300
Jun 18, 2026
50.59
53.56
50.51
53.51
52.92
923,900
Jun 17, 2026
52.00
52.00
49.18
49.26
48.71
2,301,900
Jun 16, 2026
53.37
53.37
50.88
50.88
50.31
532,400
Jun 15, 2026
54.67
55.55
53.00
53.90
53.30
3,161,300
Jun 12, 2026
51.00
54.66
51.00
52.85
52.26
3,824,200
Jun 11, 2026
50.75
53.00
50.05
53.00
52.41
50,814,100
