NASDAQ:SMCI

Super Micro Computer Stock Price (Quote)

etoro logo Buy SMCI
*Your capital is at risk
$26.89
-0.760 (-2.75%)
At Close: Jul 15, 2026

Range Low Price High Price Comment
30 days $25.41 $36.80 Wednesday, 15th Jul 2026 SMCI stock ended at $26.89. This is 2.75% less than the trading day before Tuesday, 14th Jul 2026. During the day the stock fluctuated 8.32% from a day low at $26.17 to a day high of $28.35.
90 days $25.41 $51.40
52 weeks $19.49 $62.36

Historical Super Micro Computer prices

Date Open High Low Close Volume
Jul 15, 2026 $28.13 $28.35 $26.17 $26.89 25 267 665
Jul 14, 2026 $27.97 $28.13 $27.32 $27.65 21 897 836
Jul 13, 2026 $27.61 $28.24 $27.22 $27.66 22 683 969
Jul 10, 2026 $28.28 $29.00 $27.91 $28.31 23 813 393
Jul 09, 2026 $28.72 $29.12 $28.19 $28.24 33 084 329
Jul 08, 2026 $26.14 $28.22 $26.03 $28.17 35 644 346
Jul 07, 2026 $26.58 $26.97 $25.41 $26.25 38 689 699
Jul 06, 2026 $27.48 $27.74 $26.74 $27.19 30 213 158
Jul 02, 2026 $28.06 $29.21 $26.70 $27.22 42 319 018
Jul 01, 2026 $28.20 $28.63 $27.48 $27.65 48 270 407
Jun 30, 2026 $28.41 $29.91 $28.17 $29.33 55 428 991
Jun 29, 2026 $31.01 $31.22 $27.75 $28.15 87 652 618
Jun 26, 2026 $30.97 $31.71 $30.28 $30.63 48 554 539
Jun 25, 2026 $33.34 $33.68 $31.36 $31.68 46 185 600
Jun 24, 2026 $33.45 $33.98 $31.39 $32.45 51 833 508
Jun 23, 2026 $33.25 $34.41 $32.81 $33.32 60 658 831
Jun 22, 2026 $32.33 $36.80 $32.27 $35.46 128 512 315
Jun 18, 2026 $28.44 $30.91 $28.28 $30.66 67 924 163
Jun 17, 2026 $29.76 $29.83 $27.72 $27.78 52 960 892
Jun 16, 2026 $30.69 $30.75 $29.12 $29.22 53 951 457
Jun 15, 2026 $31.72 $32.07 $30.74 $30.85 64 430 410
Jun 12, 2026 $30.82 $31.80 $29.45 $30.46 84 191 483
Jun 11, 2026 $29.30 $32.01 $28.61 $31.97 243 350 908
Jun 10, 2026 $35.60 $36.50 $29.14 $29.27 188 978 616
Jun 09, 2026 $44.90 $44.90 $38.04 $40.64 47 208 944

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use SMCI stock historical prices to predict future price movements?
Trend Analysis: Examine the SMCI stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the SMCI stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT SUPER MICRO COMPUTER
Super Micro Computer
Super Micro Computer, Inc., together with its subsidiaries, develops and manufactures high-performance server and storage solutions based on modular and open architecture. Its solutions range from complete server, storage, modular blade servers, blades, workstations, full racks, networking devices, server management software, and server sub-systems, as well as support and services. The company also provides application-optimized server solutions,...
GOLDEN STAR
Ticker Change Signal Date
DHT
$17.31
4.04% Jul 13
SRPT
$17.02
3.47% Jun 29
NMRK
$15.02
3.26% Jun 24
JLL
$299.78
9.38% Jun 24
CAG
$13.43
4.94% Jun 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE