stockNASDAQ: SMCI • 6 Months Updates
Super Micro Computer Inc. (SMCI) 6 Months
Showing Closing Date Range from Apr 16 to Oct 13, 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
$39.07
6 Months Updates Trajectory
Showing Closing Date Range from Apr 16 to Oct 13, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesSMCI session performance
✓ Latest Close USD
$39.07
Latest session close
+$10.67vs period start
Period Return % % GAIN
+37.57%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$51.4 / $23.38
Period range envelope
$28.02channel spread
Total Volume SHARES
5.92B
Period turnover
Avg: 47.70M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(124 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 13, 2026 | $39.07 | -2.28% | $39.48 | $38.49 | 23.31M |
| Oct 12, 2026 | $39.98 | -4.49% | $41.38 | $39.24 | 25.41M |
| 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 |
| 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 |
Page 1 of 9