stockNASDAQ: SMCI • 12 Months Updates
Super Micro Computer Inc. (SMCI) 12 Months
Showing Closing Date Range from Oct 28, 2025 to Oct 28, 2026.
Super Micro Computer manufactures high-performance liquid-cooled server solutions and GPU cluster architectures for AI data centers.
Investor Relations:ir.supermicro.com
Price & Performance Trajectory
Super Micro Computer Inc.NASDAQ: SMCI
Latest Close
$35.09
12 Months Updates Trajectory
Showing Closing Date Range from Oct 28, 2025 to Oct 28, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesSMCI session performance
✓ Latest Close USD
$35.09
Latest session close
$-17.27vs period start
Period Return % % GAIN
-32.98%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$54.08 / $19.48
Period range envelope
$34.60channel spread
Total Volume SHARES
10.04B
Period turnover
Avg: 40.16M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(250 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 27, 2026 | $35.09 | +7.34% | $35.21 | $33.23 | 31.38M |
| Oct 26, 2026 | $32.69 | -0.76% | $33.50 | $32.58 | 23.29M |
| Oct 23, 2026 | $32.94 | -2.31% | $34.14 | $32.73 | 29.73M |
| Oct 22, 2026 | $33.72 | -5.20% | $34.93 | $32.96 | 44.01M |
| Oct 21, 2026 | $35.57 | +9.55% | $37.45 | $35.14 | 82.42M |
| Oct 20, 2026 | $32.47 | +1.15% | $33.17 | $30.92 | 42.35M |
| Oct 19, 2026 | $32.10 | +1.49% | $33.18 | $31.92 | 30.39M |
| Oct 16, 2026 | $31.63 | -9.86% | $34.62 | $31.43 | 44.22M |
| Oct 15, 2026 | $35.09 | -1.93% | $35.12 | $32.38 | 37.70M |
| Oct 14, 2026 | $35.78 | -8.42% | $38.02 | $35.63 | 33.24M |
| Oct 13, 2026 | $39.07 | -2.28% | $39.49 | $38.49 | 25.22M |
| Oct 12, 2026 | $39.98 | -4.49% | $41.38 | $39.24 | 25.52M |
| Oct 09, 2026 | $41.86 | -2.13% | $43.45 | $40.63 | 27.32M |
| Oct 08, 2026 | $42.77 | -4.83% | $44.33 | $41.87 | 38.84M |
| Oct 07, 2026 | $44.94 | +3.41% | $45.77 | $42.46 | 40.54M |
Page 1 of 17