Super Micro Computer (SMCI) Price: 35.09

Super Micro Computer, Inc. (SMCI)

35.09 +2.40 (+7.34%) USD | NASDAQ | Oct 27, 16:00

35.33 +0.24 (+0.68%) Pre-Market: 08:50

Price Chart

Historical Price Data

View and export this data back to 2007. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 27, 2026	33.34	35.21	33.23	35.09	31.44M
Oct 26, 2026	33.07	33.50	32.58	32.69	23.29M
Oct 23, 2026	33.70	34.14	32.73	32.94	29.73M
Oct 22, 2026	34.45	34.92	32.96	33.72	44.01M
Oct 21, 2026	36.42	37.45	35.14	35.57	82.42M
Oct 20, 2026	31.48	33.17	30.92	32.47	42.35M
Oct 19, 2026	33.00	33.18	31.92	32.10	30.39M
Oct 16, 2026	34.48	34.62	31.43	31.63	44.22M
Oct 15, 2026	34.28	35.12	32.38	35.09	37.70M
Oct 14, 2026	37.96	38.02	35.63	35.78	33.24M
Oct 13, 2026	38.66	39.48	38.49	39.07	25.22M
Oct 12, 2026	41.29	41.38	39.24	39.98	25.52M
Oct 09, 2026	43.37	43.45	40.62	41.86	27.32M
Oct 08, 2026	44.03	44.33	41.87	42.77	38.84M
Oct 07, 2026	42.60	45.77	42.46	44.94	40.54M
Oct 06, 2026	43.86	44.74	43.02	43.46	27.81M
Oct 05, 2026	43.57	44.05	42.80	43.19	22.12M
Oct 02, 2026	42.78	44.58	42.28	43.69	44.50M
Oct 01, 2026	40.89	42.02	40.13	41.92	26.50M
Sep 30, 2026	42.16	42.68	40.47	41.07	31.95M
Sep 29, 2026	42.60	42.69	40.86	41.02	25.27M
Sep 28, 2026	42.75	43.06	40.96	41.78	29.49M
Sep 25, 2026	42.00	43.76	41.90	43.26	49.32M
Sep 24, 2026	40.44	42.28	39.85	41.51	34.89M
Sep 23, 2026	42.27	42.70	40.79	41.44	40.87M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks