NasdaqGS - Delayed Quote USD

Super Micro Computer, Inc. (SMCI)

39.59 +1.72 (+4.54%)

At close: September 4 at 4:00:00 PM EDT

39.54 -0.05 (-0.12%)

After hours: September 4 at 7:59:29 PM EDT

Trade SMCI on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	38.16	40.91	37.92	39.59	39.59	53,548,400
Sep 3, 2026	36.50	38.22	35.75	37.87	37.87	34,436,400
Sep 2, 2026	37.65	37.88	35.63	37.00	37.00	33,258,800
Sep 1, 2026	36.43	37.15	35.72	36.71	36.71	26,862,900
Aug 31, 2026	36.54	37.59	36.12	37.28	37.28	22,915,000
Aug 28, 2026	38.02	38.97	36.87	37.08	37.08	29,132,900
Aug 27, 2026	38.69	39.47	37.48	38.46	38.46	41,662,100
Aug 26, 2026	38.03	38.27	37.23	37.39	37.39	33,723,200
Aug 25, 2026	36.13	38.60	36.01	38.46	38.46	48,106,900
Aug 24, 2026	36.49	36.70	34.09	35.17	35.17	39,934,900
Aug 21, 2026	37.16	37.67	36.42	37.24	37.24	36,474,300
Aug 20, 2026	36.90	38.74	35.58	36.50	36.50	51,286,600
Aug 19, 2026	37.15	37.69	35.72	36.58	36.58	35,466,200
Aug 18, 2026	37.10	38.16	36.22	37.41	37.41	52,260,100
Aug 17, 2026	39.31	39.51	37.68	38.28	38.28	55,467,000
Aug 14, 2026	39.16	40.60	38.73	39.84	39.84	61,990,900
Aug 13, 2026	38.28	42.31	38.20	39.16	39.16	122,775,700
Aug 12, 2026	34.99	38.15	33.94	37.61	37.61	165,736,400
Aug 11, 2026	32.02	32.36	30.92	31.60	31.60	95,520,500
Aug 10, 2026	32.00	33.39	31.43	31.46	31.46	56,320,400
Aug 7, 2026	29.94	31.34	29.68	31.13	31.13	32,380,700
Aug 6, 2026	30.00	30.94	29.33	29.38	29.38	26,698,000
Aug 5, 2026	31.71	31.78	30.29	30.32	30.32	35,605,000
Aug 4, 2026	29.65	31.84	29.07	31.69	31.69	56,404,600
Aug 3, 2026	28.00	28.93	27.44	28.64	28.64	24,010,900
Jul 31, 2026	28.65	29.30	27.21	28.40	28.40	34,956,100
Jul 30, 2026	26.84	28.17	26.65	27.73	27.73	38,544,900
Jul 29, 2026	28.02	28.07	25.68	25.70	25.70	40,892,200
Jul 28, 2026	28.64	28.87	27.13	28.45	28.45	36,449,800
Jul 27, 2026	30.60	30.94	28.50	29.81	29.81	35,912,300
Jul 24, 2026	30.62	31.33	29.28	30.10	30.10	49,701,600
Jul 23, 2026	30.33	32.59	30.18	31.20	31.20	86,788,900
Jul 22, 2026	28.89	32.28	28.50	30.56	30.56	163,015,100
Jul 21, 2026	24.40	25.54	24.33	25.50	25.50	51,156,400
Jul 20, 2026	24.35	24.54	23.77	23.83	23.83	24,919,400
Jul 17, 2026	24.33	25.17	23.38	24.18	24.18	32,264,800
Jul 16, 2026	26.52	26.72	24.65	24.68	24.68	36,021,900
Jul 15, 2026	28.11	28.35	26.17	26.89	26.89	25,550,600
Jul 14, 2026	27.96	28.13	27.32	27.65	27.65	22,413,500
Jul 13, 2026	27.64	28.24	27.22	27.66	27.66	22,796,300
Jul 10, 2026	28.30	29.00	27.91	28.31	28.31	25,067,100
Jul 9, 2026	28.75	29.12	28.19	28.24	28.24	33,573,100
Jul 8, 2026	26.14	28.22	26.03	28.17	28.17	37,264,400
Jul 7, 2026	26.58	26.97	25.41	26.25	26.25	38,985,400
Jul 6, 2026	27.50	27.74	26.74	27.19	27.19	30,951,900
Jul 2, 2026	28.05	29.22	26.70	27.22	27.22	42,742,400
Jul 1, 2026	28.28	28.63	27.48	27.65	27.65	52,034,200
Jun 30, 2026	28.42	29.91	28.17	29.33	29.33	56,264,000
Jun 29, 2026	31.00	31.22	27.75	28.15	28.15	91,157,900
Jun 26, 2026	30.97	31.71	30.28	30.63	30.63	48,554,500
Jun 25, 2026	33.34	33.68	31.36	31.68	31.68	46,077,500
Jun 24, 2026	33.45	33.98	31.39	32.45	32.45	51,833,500
Jun 23, 2026	33.25	34.41	32.81	33.32	33.32	60,658,800
Jun 22, 2026	32.33	36.80	32.27	35.46	35.46	128,512,300
Jun 18, 2026	28.44	30.91	28.28	30.66	30.66	68,325,300
Jun 17, 2026	29.77	29.84	27.71	27.78	27.78	53,631,200
Jun 16, 2026	30.69	30.75	29.12	29.22	29.22	54,280,800
Jun 15, 2026	31.73	32.07	30.72	30.85	30.85	61,776,800
Jun 12, 2026	30.76	31.81	29.45	30.46	30.46	84,317,400
Jun 11, 2026	29.30	32.05	28.61	31.97	31.97	251,249,200
Jun 10, 2026	35.60	36.51	29.14	29.27	29.27	191,345,400
Jun 9, 2026	44.90	44.95	38.04	40.64	40.64	51,851,100
Jun 8, 2026	43.81	44.74	42.18	43.99	43.99	31,631,100
Jun 5, 2026	45.00	45.26	41.04	41.64	41.64	49,259,600
Jun 4, 2026	45.24	47.84	45.21	46.90	46.90	32,738,400
Jun 3, 2026	49.47	50.02	45.66	47.42	47.42	51,041,900
Jun 2, 2026	48.76	51.40	48.56	50.17	50.17	54,883,700
Jun 1, 2026	45.80	48.08	45.66	46.88	46.88	50,422,400
May 29, 2026	44.50	48.34	44.17	46.09	46.09	93,235,100
May 28, 2026	38.00	43.55	37.61	41.30	41.30	74,574,100
May 27, 2026	38.29	38.82	36.76	38.19	38.19	35,758,000
May 26, 2026	36.00	37.91	35.43	37.10	37.10	43,169,000
May 22, 2026	33.80	35.94	33.68	35.58	35.58	39,441,000
May 21, 2026	32.95	33.80	32.26	33.46	33.46	28,075,500
May 20, 2026	31.09	33.96	30.87	33.46	33.46	38,111,000
May 19, 2026	30.27	31.35	29.47	30.56	30.56	23,166,900
May 18, 2026	31.22	31.30	29.52	30.85	30.85	26,671,800
May 15, 2026	31.60	31.96	30.64	31.04	31.04	27,358,900
May 14, 2026	32.02	33.81	31.52	33.03	33.03	32,397,600
May 13, 2026	32.90	33.01	31.78	32.00	32.00	25,441,600
May 12, 2026	33.04	33.48	31.24	32.79	32.79	35,190,100
May 11, 2026	35.07	36.37	33.44	33.52	33.52	39,601,100
May 8, 2026	33.33	35.64	32.30	35.37	35.37	50,774,200
May 7, 2026	34.01	35.58	32.92	33.62	33.62	61,495,300
May 6, 2026	31.44	34.71	31.12	34.66	34.66	127,295,700
May 5, 2026	28.25	28.29	27.42	27.83	27.83	55,291,300
May 4, 2026	27.49	28.50	27.34	27.92	27.92	29,340,500
May 1, 2026	27.64	28.30	26.88	27.09	27.09	25,043,900
Apr 30, 2026	26.91	27.52	26.35	27.40	27.40	21,028,100
Apr 29, 2026	27.03	27.09	25.46	26.32	26.32	26,097,100
Apr 28, 2026	27.00	27.64	26.51	27.25	27.25	23,282,200
Apr 27, 2026	28.83	29.49	27.46	27.85	27.85	28,746,100
Apr 24, 2026	27.53	29.49	27.28	29.08	29.08	38,559,400
Apr 23, 2026	26.50	27.60	26.06	26.75	26.75	46,874,200
Apr 22, 2026	28.88	29.44	28.78	29.18	29.18	24,811,800
Apr 21, 2026	29.09	29.94	28.35	28.43	28.43	29,805,200
Apr 20, 2026	28.07	28.88	27.71	28.81	28.81	22,593,900
Apr 17, 2026	29.06	29.13	28.18	28.56	28.56	21,872,300
Apr 16, 2026	27.58	28.72	26.67	28.40	28.40	28,966,100
Apr 15, 2026	27.73	27.93	26.95	27.29	27.29	27,816,900
Apr 14, 2026	27.00	27.80	26.50	27.20	27.20	40,885,400
Apr 13, 2026	25.06	25.99	24.45	25.97	25.97	30,023,600
Apr 10, 2026	23.64	25.55	23.64	25.26	25.26	43,565,800
Apr 9, 2026	23.39	23.95	23.09	23.22	23.22	28,654,000
Apr 8, 2026	23.99	24.18	22.86	23.37	23.37	31,894,200
Apr 7, 2026	22.00	22.69	21.79	22.67	22.67	25,328,300
Apr 6, 2026	23.07	23.46	22.03	22.05	22.05	23,564,800
Apr 2, 2026	21.98	23.34	21.87	23.22	23.22	30,446,100
Apr 1, 2026	22.87	23.37	22.35	22.51	22.51	33,420,900
Mar 31, 2026	21.39	22.80	21.34	22.77	22.77	37,631,100
Mar 30, 2026	22.18	22.25	20.71	21.06	21.06	34,074,900
Mar 27, 2026	22.21	22.36	21.38	21.97	21.97	33,020,400
Mar 26, 2026	23.32	23.74	21.86	22.21	22.21	53,777,300
Mar 25, 2026	22.63	24.19	22.57	24.05	24.05	67,917,100
Mar 24, 2026	21.30	22.56	20.99	22.23	22.23	69,821,400
Mar 23, 2026	20.31	22.14	19.48	21.58	21.58	114,269,700
Mar 20, 2026	22.52	23.10	20.35	20.53	20.53	242,958,500
Mar 19, 2026	30.00	31.52	29.79	30.79	30.79	25,754,900
Mar 18, 2026	31.32	31.68	30.33	30.35	30.35	24,360,500
Mar 17, 2026	31.96	32.81	31.48	31.51	31.51	20,833,600
Mar 16, 2026	31.50	32.43	30.92	31.86	31.86	28,824,000
Mar 13, 2026	31.04	31.23	30.22	30.75	30.75	18,279,100
Mar 12, 2026	31.66	31.81	30.80	30.90	30.90	16,569,400
Mar 11, 2026	32.51	33.07	31.55	31.79	31.79	22,009,200
Mar 10, 2026	31.85	32.38	31.56	31.79	31.79	19,233,100
Mar 9, 2026	30.70	32.16	29.85	31.98	31.98	27,705,300
Mar 6, 2026	31.44	32.41	31.12	31.31	31.31	21,134,600
Mar 5, 2026	32.32	33.51	31.47	32.24	32.24	26,932,500
Mar 4, 2026	30.96	32.96	30.85	32.65	32.65	31,472,400
Mar 3, 2026	30.89	31.33	29.68	30.68	30.68	26,566,000
Mar 2, 2026	30.90	31.98	30.55	31.83	31.83	28,730,000
Feb 27, 2026	31.86	33.04	31.38	32.39	32.39	27,204,800
Feb 26, 2026	33.22	33.45	31.16	32.28	32.28	28,496,100
Feb 25, 2026	31.47	33.86	31.46	33.60	33.60	32,402,900
Feb 24, 2026	31.05	31.37	30.29	31.13	31.13	17,982,600
Feb 23, 2026	31.76	32.09	30.57	30.71	30.71	21,437,200
Feb 20, 2026	31.42	32.91	31.42	32.42	32.42	26,058,900
Feb 19, 2026	31.25	32.20	30.99	32.16	32.16	42,320,100
Feb 18, 2026	30.20	30.42	29.35	29.71	29.71	16,814,700
Feb 17, 2026	30.31	30.75	29.58	30.11	30.11	20,377,400
Feb 13, 2026	30.64	31.22	30.26	30.54	30.54	21,660,700
Feb 12, 2026	32.19	32.32	30.42	30.43	30.43	25,527,900
Feb 11, 2026	33.89	33.91	31.64	32.04	32.04	24,547,200
Feb 10, 2026	33.85	34.39	33.01	33.33	33.33	24,777,500
Feb 9, 2026	33.21	33.91	32.65	33.53	33.53	32,251,900
Feb 6, 2026	31.84	34.70	31.22	34.38	34.38	49,279,800
Feb 5, 2026	33.02	33.49	29.37	30.85	30.85	60,314,000
Feb 4, 2026	32.95	34.94	31.70	33.76	33.76	115,558,200
Feb 3, 2026	30.00	30.17	28.64	29.67	29.67	42,513,900
Feb 2, 2026	29.03	30.96	28.80	29.71	29.71	26,817,000
Jan 30, 2026	30.19	30.37	28.90	29.11	29.11	24,089,600
Jan 29, 2026	30.72	30.76	29.14	30.12	30.12	28,135,500
Jan 28, 2026	31.59	32.33	30.97	31.21	31.21	24,239,900
Jan 27, 2026	30.83	31.29	29.90	31.20	31.20	20,774,600
Jan 26, 2026	31.48	31.55	30.66	30.80	30.80	19,400,400
Jan 23, 2026	33.55	33.64	31.33	31.70	31.70	34,482,400
Jan 22, 2026	33.00	33.49	32.37	32.45	32.45	29,917,800
Jan 21, 2026	31.66	32.68	30.96	32.24	32.24	37,885,100
Jan 20, 2026	31.21	31.73	30.22	31.41	31.41	39,742,100
Jan 16, 2026	29.72	32.98	29.60	32.64	32.64	79,038,200
Jan 15, 2026	28.71	29.86	28.57	29.42	29.42	33,266,300
Jan 14, 2026	28.26	28.76	27.75	28.27	28.27	25,019,200
Jan 13, 2026	29.89	29.89	27.80	28.60	28.60	52,519,700
Jan 12, 2026	29.93	30.54	29.77	30.12	30.12	24,840,600
Jan 9, 2026	30.03	31.03	29.55	30.16	30.16	27,159,800
Jan 8, 2026	30.04	30.06	29.21	29.90	29.90	21,598,200
Jan 7, 2026	30.63	30.63	29.78	30.01	30.01	22,808,200
Jan 6, 2026	30.65	30.66	29.43	30.54	30.54	29,127,500
Jan 5, 2026	31.68	32.04	29.98	30.07	30.07	38,591,800
Jan 2, 2026	29.96	31.40	29.93	30.96	30.96	30,675,100
Dec 31, 2025	29.71	29.87	29.02	29.27	29.27	24,845,000
Dec 30, 2025	30.36	30.36	29.64	29.65	29.65	21,568,200
Dec 29, 2025	30.07	31.14	29.94	30.08	30.08	19,595,400
Dec 26, 2025	30.64	30.85	30.14	30.64	30.64	14,262,700
Dec 24, 2025	30.65	30.80	30.34	30.55	30.55	6,805,600
Dec 23, 2025	30.94	31.11	30.27	30.76	30.76	18,146,700
Dec 22, 2025	31.17	31.69	30.87	31.07	31.07	21,470,400
Dec 19, 2025	29.59	31.24	29.59	31.11	31.11	39,854,100
Dec 18, 2025	30.71	30.91	29.10	29.37	29.37	25,658,700
Dec 17, 2025	31.49	31.91	29.84	29.84	29.84	24,797,200
Dec 16, 2025	31.30	31.91	30.95	31.66	31.66	20,835,800
Dec 15, 2025	32.80	32.86	31.24	31.37	31.37	18,470,600
Dec 12, 2025	33.75	34.60	32.23	32.33	32.33	22,435,100
Dec 11, 2025	34.15	34.16	32.91	34.02	34.02	23,178,900
Dec 10, 2025	34.97	35.13	34.18	34.90	34.90	17,615,700
Dec 9, 2025	35.47	35.50	34.58	35.02	35.02	17,513,000
Dec 8, 2025	35.15	35.88	34.72	35.37	35.37	21,290,300
Dec 5, 2025	33.85	34.79	33.45	34.69	34.69	19,415,300
Dec 4, 2025	33.50	34.41	33.08	34.23	34.23	17,205,700
Dec 3, 2025	33.00	33.71	32.67	33.68	33.68	16,253,200
Dec 2, 2025	33.59	34.33	32.89	32.92	32.92	19,434,000
Dec 1, 2025	33.37	33.95	32.57	33.41	33.41	20,952,400
Nov 28, 2025	33.33	33.86	32.88	33.85	33.85	10,755,800
Nov 26, 2025	33.19	33.42	32.45	32.83	32.83	21,642,400
Nov 25, 2025	32.16	32.63	31.17	32.48	32.48	22,199,800
Nov 24, 2025	32.39	33.54	31.98	33.32	33.32	27,885,100
Nov 21, 2025	32.14	32.57	31.03	32.19	32.19	28,321,200
Nov 20, 2025	35.53	35.54	31.45	31.56	31.56	37,801,500
Nov 19, 2025	34.55	34.97	33.20	33.73	33.73	28,892,800
Nov 18, 2025	34.31	35.78	33.55	34.90	34.90	28,024,900
Nov 17, 2025	35.58	35.82	33.64	34.10	34.10	32,689,500
Nov 14, 2025	34.24	37.35	33.69	36.42	36.42	37,325,200
Nov 13, 2025	37.76	37.80	34.78	35.09	35.09	37,471,500
Nov 12, 2025	39.19	39.45	37.57	37.91	37.91	24,749,700
Nov 11, 2025	39.99	39.99	38.58	38.82	38.82	21,707,800
Nov 10, 2025	41.46	41.63	39.90	40.19	40.19	26,396,700
Nov 7, 2025	39.85	40.09	38.14	39.76	39.76	32,960,200
Nov 6, 2025	42.50	42.82	40.30	40.34	40.34	32,092,100
Nov 5, 2025	44.98	46.34	42.02	42.03	42.03	61,413,600
Nov 4, 2025	48.63	49.43	46.86	47.40	47.40	37,973,500
Nov 3, 2025	52.87	53.01	50.55	50.75	50.75	23,811,300
Oct 31, 2025	51.39	52.99	50.80	51.96	51.96	19,822,800
Oct 30, 2025	51.90	52.32	50.33	50.37	50.37	17,736,600
Oct 29, 2025	53.80	54.08	51.56	52.69	52.69	25,028,500
Oct 28, 2025	51.67	54.03	51.37	52.36	52.36	28,064,400
Oct 27, 2025	49.72	51.63	49.72	51.57	51.57	27,434,500
Oct 24, 2025	48.88	49.64	48.21	48.29	48.29	25,206,600
Oct 23, 2025	51.73	51.84	47.38	47.92	47.92	57,175,700
Oct 22, 2025	54.49	54.53	50.03	52.50	52.50	34,326,200
Oct 21, 2025	55.16	55.35	53.91	54.82	54.82	29,016,500
Oct 20, 2025	55.04	56.60	54.60	55.04	55.04	45,553,300
Oct 17, 2025	53.07	53.63	51.62	52.18	52.18	20,681,800
Oct 16, 2025	54.00	56.23	53.27	53.84	53.84	24,656,600
Oct 15, 2025	54.50	55.07	52.86	53.94	53.94	16,646,000
Oct 14, 2025	54.13	55.21	52.98	53.11	53.11	19,789,100
Oct 13, 2025	54.81	55.65	54.02	54.75	54.75	24,588,900
Oct 10, 2025	58.24	58.51	52.56	52.86	52.86	45,087,800
Oct 9, 2025	57.63	58.78	57.26	57.98	57.98	29,801,500
Oct 8, 2025	55.27	58.69	54.58	58.68	58.68	45,151,400
Oct 7, 2025	56.26	57.48	53.60	55.07	55.07	37,885,900
Oct 6, 2025	54.08	56.11	53.96	54.62	54.62	40,241,600
Oct 3, 2025	52.74	53.51	50.80	51.96	51.96	32,220,400
Oct 2, 2025	52.45	52.93	51.06	52.50	52.50	32,744,400
Oct 1, 2025	47.57	52.48	47.36	52.39	52.39	48,357,200
Sep 30, 2025	46.22	48.20	46.20	47.94	47.94	32,168,500
Sep 29, 2025	46.28	47.38	45.94	46.36	46.36	25,012,600
Sep 26, 2025	45.64	45.97	44.40	45.82	45.82	22,879,400
Sep 25, 2025	45.06	47.16	44.20	46.24	46.24	24,372,200
Sep 24, 2025	47.23	48.15	46.17	46.20	46.20	24,991,300
Sep 23, 2025	47.39	47.70	45.86	46.99	46.99	27,042,500
Sep 22, 2025	45.40	48.53	45.17	46.87	46.87	39,930,600
Sep 19, 2025	46.00	46.52	45.45	45.81	45.81	28,688,400
Sep 18, 2025	45.42	46.33	44.54	45.94	45.94	26,315,800
Sep 17, 2025	44.60	45.40	43.69	44.90	44.90	22,589,200
Sep 16, 2025	45.55	45.82	44.50	44.91	44.91	18,139,200
Sep 15, 2025	45.23	45.77	44.20	45.38	45.38	22,441,800
Sep 12, 2025	46.56	47.00	44.63	45.00	45.00	38,138,300
Sep 11, 2025	44.29	44.51	43.46	43.95	43.95	24,437,700
Sep 10, 2025	44.00	45.57	43.33	43.91	43.91	40,876,000
Sep 9, 2025	40.24	43.00	40.17	42.92	42.92	37,459,000
Sep 8, 2025	40.90	41.12	39.89	40.04	40.04	19,033,300
Sep 5, 2025	40.99	41.18	39.74	40.41	40.41	21,771,700

SNDK

WDC

STX

RGTI

IONQ

QBTS

DELL

ANET

QUBT

HPQ

Mobilize your Website

View Site in Mobile | Classic

Share by: