stockNASDAQ: SMCI • 3 Months Updates
Super Micro Computer Inc. (SMCI) 3 Months
Showing Closing Date Range from Aug 11 to Nov 9, 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
$28.76
3 Months Updates Trajectory
Showing Closing Date Range from Aug 11 to Nov 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesSMCI session performance
✓ Latest Close USD
$28.76
Latest session close
$-2.84vs period start
Period Return % % GAIN
-8.99%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$45.77 / $25.81
Period range envelope
$19.96channel spread
Total Volume SHARES
2.72B
Period turnover
Avg: 43.81M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(62 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Nov 06, 2026 | $28.76 | +6.20% | $29.47 | $27.81 | 37.00M |
| Nov 05, 2026 | $27.08 | -8.51% | $28.67 | $25.81 | 62.94M |
| Nov 04, 2026 | $29.60 | -5.70% | $32.74 | $29.39 | 88.73M |
| Nov 03, 2026 | $31.39 | +3.12% | $32.28 | $30.93 | 63.88M |
| Nov 02, 2026 | $30.44 | -7.62% | $33.50 | $30.27 | 41.26M |
| Oct 30, 2026 | $32.95 | -4.30% | $33.17 | $31.33 | 38.35M |
| Oct 29, 2026 | $34.43 | -3.85% | $35.85 | $34.12 | 25.31M |
| Oct 28, 2026 | $35.81 | +2.05% | $36.40 | $34.63 | 30.02M |
| Oct 27, 2026 | $35.09 | +7.34% | $35.21 | $33.23 | 31.44M |
| 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 |
Page 1 of 5