Get the Stockscreener App
41.64
11.22%
-5.26
After Hours:
32.55
-9.09
-21.83%
Super Micro Computer Inc Stock (SMCI) Price History
The historical daily chart and data for Super Micro Computer Inc stock (SMCI), show that the latest closing stock price as of June 05, 2026, is $41.64.
- Super Micro Computer Inc all-time high stock price is $1,229.00, occurred on March 08, 2024.
- The lowest Super Micro Computer Inc stock price recorded was $17.25 on November 15, 2024. Since then, Super Micro Computer Inc's stock price has risen over 141.39% to $41.64 now.
- The 52-week high stock price for SMCI is $62.36, representing a 49.76% increase from the current share price, occurred on July 31, 2025.
- The 52-week low stock price for SMCI is $19.48, indicating a -53.22% decrease from the current share price, occurred on March 23, 2026.
- The closing price of Super Micro Computer Inc (SMCI) stock in the beginning of 2025 was $45.62. The stock closed the year at $82.10, a gain of over 79.96% for the year.
The table below shows more information about SMCI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 05, 2026 | $45.26 | $41.04 | $4.22 | 46,870,822.0 | -11.22% |
| Jun 04, 2026 | $47.84 | $45.21 | $2.63 | 32,571,985.0 | -1.10% |
| Jun 03, 2026 | $50.02 | $45.66 | $4.36 | 50,286,939.0 | -5.48% |
| Jun 02, 2026 | $51.40 | $48.56 | $2.84 | 54,511,775.0 | +7.02% |
| Jun 01, 2026 | $48.08 | $45.66 | $2.42 | 49,088,390.0 | +1.71% |
| May 29, 2026 | $48.34 | $44.17 | $4.17 | 93,098,590.0 | +11.60% |
| May 28, 2026 | $43.55 | $37.61 | $5.94 | 69,680,778.0 | +8.14% |
| May 27, 2026 | $38.81 | $36.76 | $2.05 | 35,571,081.0 | +2.94% |
| May 26, 2026 | $37.91 | $35.43 | $2.48 | 42,118,733.0 | +4.27% |
| May 22, 2026 | $35.94 | $33.68 | $2.26 | 39,262,215.0 | +6.34% |
| May 21, 2026 | $33.80 | $32.26 | $1.54 | 27,938,788.0 | +0.00% |
| May 20, 2026 | $33.96 | $30.87 | $3.09 | 38,084,840.0 | +9.49% |
| May 19, 2026 | $31.34 | $29.46 | $1.88 | 23,123,433.0 | -0.94% |
| May 18, 2026 | $31.30 | $29.52 | $1.78 | 26,599,558.0 | -0.61% |
| May 15, 2026 | $31.96 | $30.64 | $1.32 | 27,129,524.0 | -6.02% |
| May 14, 2026 | $33.81 | $31.52 | $2.29 | 32,242,848.0 | +3.22% |
| May 13, 2026 | $33.01 | $31.77 | $1.23 | 25,251,585.0 | -2.41% |
| May 12, 2026 | $33.48 | $31.24 | $2.24 | 35,051,955.0 | -2.18% |
| May 11, 2026 | $36.37 | $33.44 | $2.93 | 39,240,926.0 | -5.23% |
Super Micro Computer Inc Stock (SMCI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Super Micro Computer Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SMCI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Super Micro Computer Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Super Micro Computer Inc Stock (SMCI) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $51.40 | $41.04 | $10.36 | 280,200,733.0 | -9.66% |
| May, 2026 | $48.34 | $26.88 | $21.47 | 895,960,368.0 | +68.21% |
| Apr, 2026 | $29.94 | $21.79 | $8.15 | 624,435,198.0 | +20.33% |
| Mar, 2026 | $33.51 | $19.48 | $14.03 | 981,766,162.0 | -29.70% |
| Feb, 2026 | $34.94 | $28.64 | $6.30 | 647,984,327.0 | +11.27% |
| Jan, 2026 | $33.63 | $27.75 | $5.88 | 635,482,711.0 | -0.55% |
Super Micro Computer Inc Stock (SMCI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $35.88 | $29.09 | $6.79 | 412,830,175.0 | -12.41% |
| Nov, 2025 | $53.01 | $31.03 | $21.98 | 568,749,993.0 | -34.85% |
| Oct, 2025 | $58.78 | $47.36 | $11.42 | 722,539,052.0 | +8.39% |
| Sep, 2025 | $48.53 | $39.56 | $8.97 | 566,643,838.0 | +15.41% |
| Aug, 2025 | $59.40 | $41.31 | $18.09 | 694,584,601.0 | -29.56% |
| Jul, 2025 | $62.36 | $46.22 | $16.14 | 799,949,368.0 | +20.32% |
| Jun, 2025 | $50.55 | $39.51 | $11.04 | 849,464,011.0 | +22.46% |
| May, 2025 | $47.80 | $30.54 | $17.26 | 1,162,054,850.0 | +25.61% |
| Apr, 2025 | $37.82 | $27.60 | $10.22 | 959,650,063.0 | -6.95% |
| Mar, 2025 | $44.99 | $32.14 | $12.85 | 1,276,874,038.0 | -17.41% |
| Feb, 2025 | $66.44 | $25.71 | $40.73 | 2,310,135,287.0 | +45.37% |
| Jan, 2025 | $38.50 | $27.22 | $11.28 | 651,831,939.0 | -6.43% |
Super Micro Computer Inc Stock (SMCI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $48.00 | $30.12 | $17.88 | 1,519,933,758.0 | -6.00% |
| Nov, 2024 | $39.23 | $17.25 | $21.98 | 2,037,978,748.0 | +12.13% |
| Oct, 2024 | $50.61 | $27.22 | $23.39 | 1,252,462,635.0 | -30.09% |
| Sep, 2024 | $48.44 | $37.30 | $11.14 | 1,488,652,740.0 | -4.87% |
| Aug, 2024 | $72.45 | $39.52 | $32.93 | 2,175,133,130.0 | -37.62% |
| Jul, 2024 | $96.33 | $65.63 | $30.70 | 1,247,980,430.0 | -14.37% |
| Jun, 2024 | $101.4 | $74.12 | $27.28 | 1,333,345,080.0 | +4.44% |
| May, 2024 | $97.23 | $70.00 | $27.23 | 1,329,975,700.0 | -8.65% |
| Apr, 2024 | $106.9 | $67.10 | $39.80 | 1,341,245,640.0 | -14.97% |
| Mar, 2024 | $122.9 | $85.50 | $37.40 | 1,813,000,840.0 | +16.62% |
| Feb, 2024 | $107.8 | $53.60 | $54.19 | 3,177,009,550.0 | +63.54% |
| Jan, 2024 | $55.44 | $27.59 | $27.86 | 1,583,210,840.0 | +86.31% |
8.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):