stockNASDAQ: SMCI • 28 Days Updates
Super Micro Computer Inc. (SMCI)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Super Micro Computer (SMCI) manufactures advanced liquid-cooled server systems and GPU cluster solutions designed for AI data center deployments, trading among Nasdaq Stocks. Shares last closed at $41.86, moving -4.20% over the past week and +4.38% across 28 days. Longer term, the stock is +51.32% over 3 months, +61.17% over 6 months and -27.81% over 12 months. Technology peers INTC (Intel) (+1.71%), NVDA (NVIDIA) (+5.03%), AAPL (Apple) (+1.32%), TSLA (Tesla) (+4.72%) and ORCL (Oracle) (-9.71%) moved over the same 28-day stretch, for comparison.
Investor Relations:ir.supermicro.com
Price & Performance Trajectory
Super Micro Computer Inc.NASDAQ: SMCI
Latest Close
$41.86
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesSMCI session performance
✓ Latest Close USD
$41.86
Latest session close
+$1.75vs period start
Period Return % % GAIN
+4.38%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$45.77 / $35.36
Period range envelope
$10.41channel spread
Total Volume SHARES
737.63M
Period turnover
Avg: 36.88M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $41.86 | -2.14% | $43.45 | $40.63 | 27.17M |
| Oct 08, 2026 | $42.77 | -4.83% | $44.31 | $41.88 | 38.58M |
| Oct 07, 2026 | $44.94 | +3.41% | $45.77 | $42.46 | 40.54M |
| Oct 06, 2026 | $43.46 | +0.63% | $44.74 | $43.02 | 27.81M |
| Oct 05, 2026 | $43.19 | -1.14% | $44.05 | $42.80 | 22.12M |
| Oct 02, 2026 | $43.69 | +4.22% | $44.59 | $42.28 | 44.50M |
| Oct 01, 2026 | $41.92 | +2.07% | $42.02 | $40.13 | 26.50M |
| Sep 30, 2026 | $41.07 | +0.12% | $42.68 | $40.47 | 31.95M |
| Sep 29, 2026 | $41.02 | -1.82% | $42.69 | $40.86 | 25.27M |
| Sep 28, 2026 | $41.78 | -3.42% | $43.06 | $40.96 | 29.49M |
| Sep 25, 2026 | $43.26 | +4.22% | $43.76 | $41.90 | 49.32M |
| Sep 23, 2026 | $41.44 | -0.24% | $42.70 | $40.79 | 40.80M |
| Sep 22, 2026 | $41.54 | +0.83% | $41.74 | $40.45 | 30.25M |
| Sep 21, 2026 | $41.20 | +5.40% | $41.72 | $40.00 | 48.22M |
| Sep 18, 2026 | $39.09 | -3.12% | $40.41 | $38.32 | 48.08M |
Page 1 of 2