Super Micro Computer Inc (SMCI) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	29.94	31.34	29.68	31.13	+5.96%	32,250,400
2026-08-06	30.00	30.94	29.33	29.38	-3.10%	26,698,000
2026-08-05	31.71	31.78	30.29	30.32	-4.32%	35,605,000
2026-08-04	29.65	31.84	29.07	31.69	+10.65%	56,404,600
2026-08-03	28.00	28.93	27.44	28.64	+0.85%	24,010,900
2026-07-31	28.65	29.30	27.21	28.40	+2.42%	34,956,100
2026-07-30	26.84	28.17	26.65	27.73	+7.90%	38,544,900
2026-07-29	28.02	28.07	25.68	25.70	-9.67%	40,892,200
2026-07-28	28.64	28.87	27.13	28.45	-4.56%	36,449,800
2026-07-27	30.60	30.94	28.50	29.81	-0.96%	35,912,300
2026-07-24	30.62	31.33	29.28	30.10	-3.53%	49,701,600
2026-07-23	30.33	32.59	30.18	31.20	+2.09%	86,788,900
2026-07-22	28.89	32.28	28.50	30.56	+19.84%	163,015,100
2026-07-21	24.40	25.54	24.33	25.50	+7.01%	51,156,441
2026-07-20	24.34	24.54	23.77	23.83	-1.45%	24,919,439
2026-07-17	24.33	25.17	23.38	24.18	-2.03%	32,264,800
2026-07-16	26.52	26.72	24.65	24.68	-8.22%	36,021,900
2026-07-15	28.11	28.35	26.17	26.89	-2.75%	25,550,600
2026-07-14	27.96	28.13	27.32	27.65	-0.04%	22,413,500
2026-07-13	27.64	28.24	27.22	27.66	-2.30%	22,796,300
2026-07-10	28.30	29.00	27.91	28.31	+0.25%	25,067,100
2026-07-09	28.75	29.12	28.19	28.24	+0.25%	33,573,100
2026-07-08	26.14	28.22	26.03	28.17	+7.31%	37,264,400
2026-07-07	26.58	26.97	25.41	26.25	-3.46%	38,985,400
2026-07-06	27.50	27.74	26.74	27.19	-0.11%	30,951,900
2026-07-02	28.05	29.22	26.70	27.22	-1.56%	42,742,400
2026-07-01	28.28	28.63	27.48	27.65	-5.73%	52,034,200
2026-06-30	28.42	29.91	28.17	29.33	+4.19%	56,264,000
2026-06-29	31.00	31.22	27.75	28.15	-8.10%	91,157,900
2026-06-26	30.97	31.71	30.28	30.63	-3.31%	48,554,500
2026-06-25	33.34	33.68	31.36	31.68	-2.37%	46,077,500
2026-06-24	33.45	33.98	31.39	32.45	-2.61%	51,833,500
2026-06-23	33.25	34.41	32.81	33.32	-6.03%	60,658,800
2026-06-22	32.33	36.80	32.27	35.46	+15.66%	128,512,300
2026-06-18	28.44	30.91	28.28	30.66	+10.37%	68,325,300
2026-06-17	29.77	29.84	27.71	27.78	-4.93%	53,631,200
2026-06-16	30.69	30.75	29.12	29.22	-5.28%	54,280,800
2026-06-15	31.73	32.07	30.72	30.85	+1.28%	61,776,800
2026-06-12	30.76	31.81	29.45	30.46	-4.72%	84,317,400
2026-06-11	29.30	32.05	28.61	31.97	+9.22%	251,249,200
2026-06-10	35.60	36.51	29.14	29.27	-27.98%	191,345,400
2026-06-09	44.90	44.95	38.04	40.64	-7.62%	51,851,100
2026-06-08	43.81	44.74	42.18	43.99	+5.64%	31,631,100
2026-06-05	45.00	45.26	41.04	41.64	-11.22%	49,259,600
2026-06-04	45.24	47.84	45.21	46.90	-1.10%	32,738,400
2026-06-03	49.47	50.02	45.66	47.42	-5.48%	51,041,900
2026-06-02	48.76	51.40	48.56	50.17	+7.02%	54,883,700
2026-06-01	45.80	48.08	45.66	46.88	+1.71%	50,422,400
2026-05-29	44.50	48.34	44.17	46.09	+11.60%	93,235,100
2026-05-28	38.00	43.55	37.61	41.30	+8.14%	74,574,100
2026-05-27	38.29	38.82	36.76	38.19	+2.94%	35,758,000
2026-05-26	36.00	37.91	35.43	37.10	+4.27%	43,169,000
2026-05-22	33.80	35.94	33.68	35.58	+6.34%	39,441,000
2026-05-21	32.95	33.80	32.26	33.46	+0.00%	28,075,500
2026-05-20	31.09	33.96	30.87	33.46	+9.49%	38,111,000
2026-05-19	30.27	31.35	29.47	30.56	-0.94%	23,166,900
2026-05-18	31.22	31.30	29.52	30.85	-0.61%	26,671,800
2026-05-15	31.60	31.96	30.64	31.04	-6.02%	27,358,900
2026-05-14	32.02	33.81	31.52	33.03	+3.22%	32,397,600
2026-05-13	32.90	33.01	31.78	32.00	-2.41%	25,441,600
2026-05-12	33.04	33.48	31.24	32.79	-2.18%	35,190,100
2026-05-11	35.07	36.37	33.44	33.52	-5.23%	39,601,100
2026-05-08	33.33	35.64	32.30	35.37	+5.21%	50,774,200
2026-05-07	34.01	35.58	32.92	33.62	-3.00%	61,495,300
2026-05-06	31.44	34.71	31.12	34.66	+24.54%	127,295,700
2026-05-05	28.25	28.29	27.42	27.83	-0.32%	55,291,300
2026-05-04	27.49	28.50	27.34	27.92	+3.06%	29,340,500
2026-05-01	27.64	28.30	26.88	27.09	-1.13%	25,043,900
2026-04-30	26.91	27.52	26.35	27.40	+4.10%	21,028,100
2026-04-29	27.03	27.09	25.46	26.32	-3.41%	26,097,100
2026-04-28	27.00	27.64	26.51	27.25	-2.15%	23,282,200
2026-04-27	28.83	29.49	27.46	27.85	-4.23%	28,746,100
2026-04-24	27.53	29.49	27.28	29.08	+8.71%	38,559,400
2026-04-23	26.50	27.60	26.06	26.75	-8.33%	46,874,200
2026-04-22	28.88	29.44	28.78	29.18	+2.64%	24,811,800
2026-04-21	29.09	29.94	28.35	28.43	-1.32%	29,805,200
2026-04-20	28.07	28.88	27.71	28.81	+0.88%	22,593,900
2026-04-17	29.06	29.13	28.18	28.56	+0.56%	21,872,300
2026-04-16	27.58	28.72	26.67	28.40	+4.07%	28,966,100
2026-04-15	27.73	27.93	26.95	27.29	+0.33%	27,816,900
2026-04-14	27.00	27.80	26.50	27.20	+4.74%	40,885,400
2026-04-13	25.06	25.99	24.45	25.97	+2.81%	30,023,600
2026-04-10	23.64	25.55	23.64	25.26	+8.79%	43,565,800
2026-04-09	23.39	23.95	23.09	23.22	-0.64%	28,654,000
2026-04-08	23.99	24.18	22.86	23.37	+3.09%	31,894,200
2026-04-07	22.00	22.69	21.79	22.67	+2.81%	25,328,300
2026-04-06	23.07	23.46	22.03	22.05	-5.04%	23,564,800
2026-04-02	21.98	23.34	21.87	23.22	+3.15%	30,446,100
2026-04-01	22.87	23.37	22.35	22.51	-1.14%	33,420,900
2026-03-31	21.39	22.80	21.34	22.77	+8.12%	37,631,100
2026-03-30	22.18	22.25	20.71	21.06	-4.14%	34,074,900
2026-03-27	22.21	22.36	21.38	21.97	-1.08%	33,020,400
2026-03-26	23.32	23.74	21.86	22.21	-7.65%	53,777,300
2026-03-25	22.63	24.19	22.57	24.05	+8.19%	67,917,100
2026-03-24	21.30	22.56	20.99	22.23	+3.01%	69,821,400
2026-03-23	20.31	22.14	19.48	21.58	+5.11%	114,269,700
2026-03-20	22.52	23.10	20.35	20.53	-33.32%	242,958,500
2026-03-19	30.00	31.52	29.79	30.79	+1.45%	25,754,900
2026-03-18	31.32	31.68	30.33	30.35	-3.68%	24,360,500
2026-03-17	31.96	32.81	31.48	31.51	-1.10%	20,833,600
2026-03-16	31.50	32.43	30.92	31.86	+3.61%	28,824,000
2026-03-13	31.04	31.23	30.22	30.75	-0.49%	18,279,100
2026-03-12	31.66	31.81	30.80	30.90	-2.80%	16,569,400
2026-03-11	32.51	33.07	31.55	31.79	+0.00%	22,009,200
2026-03-10	31.85	32.38	31.55	31.79	-0.59%	19,233,131
2026-03-09	30.70	32.16	29.85	31.98	+2.14%	27,705,330
2026-03-06	31.44	32.41	31.12	31.31	-2.88%	21,134,600
2026-03-05	32.32	33.51	31.47	32.24	-1.26%	26,932,500
2026-03-04	30.96	32.96	30.85	32.65	+6.42%	31,472,400
2026-03-03	30.89	31.33	29.68	30.68	-3.61%	26,566,000
2026-03-02	30.90	31.98	30.55	31.83	-1.73%	28,730,000
2026-02-27	31.86	33.04	31.38	32.39	+0.34%	27,204,800
2026-02-26	33.22	33.45	31.16	32.28	-3.93%	28,496,100
2026-02-25	31.47	33.86	31.46	33.60	+7.93%	32,402,900
2026-02-24	31.05	31.37	30.29	31.13	+1.37%	17,982,600
2026-02-23	31.76	32.09	30.57	30.71	-5.27%	21,437,200
2026-02-20	31.42	32.91	31.42	32.42	+0.81%	26,058,900
2026-02-19	31.25	32.20	30.99	32.16	+8.25%	42,320,100
2026-02-18	30.20	30.42	29.35	29.71	-1.33%	16,814,700
2026-02-17	30.31	30.75	29.58	30.11	-1.41%	20,377,400
2026-02-13	30.64	31.22	30.26	30.54	+0.36%	21,660,680
2026-02-12	32.19	32.32	30.42	30.43	-5.02%	25,527,939
2026-02-11	33.89	33.91	31.64	32.04	-3.87%	24,547,160
2026-02-10	33.85	34.39	33.01	33.33	-0.60%	24,777,529
2026-02-09	33.21	33.91	32.65	33.53	-2.47%	32,251,891
2026-02-06	31.84	34.70	31.22	34.38	+11.44%	49,279,809
2026-02-05	33.02	33.49	29.37	30.85	-8.62%	60,313,980
2026-02-04	32.95	34.94	31.70	33.76	+13.78%	115,558,203
2026-02-03	30.00	30.17	28.64	29.67	-0.13%	42,513,871
2026-02-02	29.03	30.96	28.80	29.71	+2.06%	26,817,000
2026-01-30	30.19	30.37	28.90	29.11	-3.35%	24,089,619
2026-01-29	30.72	30.76	29.14	30.12	-3.49%	28,135,471
2026-01-28	31.59	32.33	30.97	31.21	+0.03%	24,239,910
2026-01-27	30.83	31.29	29.90	31.20	+1.30%	20,774,561
2026-01-26	31.48	31.55	30.66	30.80	-2.84%	19,400,439
2026-01-23	33.55	33.63	31.32	31.70	-2.31%	34,482,352
2026-01-22	33.00	33.48	32.37	32.45	+0.65%	29,917,820
2026-01-21	31.66	32.68	30.96	32.24	+2.64%	37,885,070
2026-01-20	31.21	31.73	30.22	31.41	-3.77%	39,742,102
2026-01-16	29.72	32.98	29.60	32.64	+10.94%	79,038,203
2026-01-15	28.71	29.86	28.57	29.42	+4.07%	33,266,309
2026-01-14	28.26	28.75	27.75	28.27	-1.15%	25,019,240
2026-01-13	29.89	29.89	27.80	28.60	-5.05%	52,519,660
2026-01-12	29.93	30.54	29.77	30.12	-0.13%	24,840,609
2026-01-09	30.03	31.02	29.55	30.16	+0.87%	27,159,840
2026-01-08	30.04	30.06	29.21	29.90	-0.37%	21,598,189
2026-01-07	30.63	30.63	29.78	30.01	-1.74%	22,808,170
2026-01-06	30.64	30.66	29.43	30.54	+1.56%	29,127,520
2026-01-05	31.68	32.04	29.98	30.07	-2.87%	38,591,801
2026-01-02	29.96	31.40	29.93	30.96	+5.77%	30,675,090
2025-12-31	29.71	29.87	29.02	29.27	-1.28%	24,844,990
2025-12-30	30.36	30.36	29.64	29.65	-1.43%	21,568,250
2025-12-29	30.07	31.14	29.94	30.08	-1.83%	19,595,369
2025-12-26	30.64	30.84	30.14	30.64	+0.29%	14,262,720
2025-12-24	30.65	30.80	30.34	30.55	-0.68%	6,805,570
2025-12-23	30.94	31.11	30.27	30.76	-1.00%	18,146,689
2025-12-22	31.17	31.69	30.87	31.07	-0.13%	21,470,420
2025-12-19	29.59	31.24	29.59	31.11	+5.92%	39,854,152
2025-12-18	30.70	30.91	29.09	29.37	-1.58%	25,658,730
2025-12-17	31.49	31.91	29.84	29.84	-5.75%	24,797,180
2025-12-16	31.30	31.91	30.95	31.66	+0.92%	20,835,779
2025-12-15	32.80	32.86	31.24	31.37	-2.97%	18,470,600
2025-12-12	33.74	34.60	32.23	32.33	-4.97%	22,435,070
2025-12-11	34.15	34.16	32.91	34.02	-2.52%	23,178,869
2025-12-10	34.97	35.13	34.18	34.90	-0.34%	17,615,750
2025-12-09	35.47	35.50	34.58	35.02	-0.99%	17,512,949
2025-12-08	35.15	35.88	34.72	35.37	+1.96%	21,290,279
2025-12-05	33.84	34.79	33.45	34.69	+1.34%	19,415,330
2025-12-04	33.50	34.41	33.08	34.23	+1.63%	17,205,730
2025-12-03	33.00	33.70	32.67	33.68	+2.31%	16,253,150
2025-12-02	33.59	34.33	32.89	32.92	-1.47%	19,434,000
2025-12-01	33.37	33.95	32.57	33.41	-1.30%	20,808,500
2025-11-28	33.33	33.86	32.88	33.85	+3.11%	10,744,100
2025-11-26	33.19	33.42	32.45	32.83	+1.08%	21,642,420
2025-11-25	32.16	32.63	31.17	32.48	-2.52%	22,199,789
2025-11-24	32.39	33.54	31.98	33.32	+3.51%	27,885,141
2025-11-21	32.14	32.57	31.03	32.19	+2.00%	28,321,160
2025-11-20	35.53	35.54	31.45	31.56	-6.43%	37,801,480
2025-11-19	34.55	34.97	33.20	33.73	-3.35%	28,892,789
2025-11-18	34.31	35.78	33.55	34.90	+2.35%	28,024,910
2025-11-17	35.58	35.82	33.63	34.10	-6.37%	32,689,529
2025-11-14	34.23	37.35	33.69	36.42	+3.79%	37,325,152
2025-11-13	37.76	37.80	34.78	35.09	-7.44%	37,471,527
2025-11-12	39.19	39.45	37.57	37.91	-2.34%	24,749,670
2025-11-11	39.99	39.99	38.58	38.82	-3.41%	21,707,770
2025-11-10	41.45	41.63	39.90	40.19	+1.08%	26,396,730
2025-11-07	39.84	40.09	38.13	39.76	-1.43%	32,960,238
2025-11-06	42.50	42.82	40.30	40.34	-4.03%	32,092,131
2025-11-05	44.98	46.34	42.02	42.03	-11.33%	61,413,578
2025-11-04	48.63	49.43	46.86	47.40	-6.60%	37,973,480
2025-11-03	52.87	53.01	50.55	50.75	-2.33%	23,811,289
2025-10-31	51.39	52.99	50.80	51.96	+3.16%	19,822,789
2025-10-30	51.90	52.32	50.33	50.37	-4.40%	17,736,570
2025-10-29	53.80	54.08	51.56	52.69	+0.63%	25,028,520
2025-10-28	51.66	54.03	51.37	52.36	+1.53%	28,064,410
2025-10-27	49.72	51.63	49.72	51.57	+6.79%	27,434,471
2025-10-24	48.88	49.64	48.21	48.29	+0.77%	25,206,609
2025-10-23	51.73	51.84	47.38	47.92	-8.72%	57,175,672
2025-10-22	54.49	54.53	50.03	52.50	-4.23%	34,326,246
2025-10-21	55.16	55.35	53.91	54.82	-0.40%	29,016,461
2025-10-20	55.04	56.60	54.60	55.04	+5.48%	45,553,312
2025-10-17	53.06	53.63	51.62	52.18	-3.08%	20,681,850
2025-10-16	54.00	56.23	53.27	53.84	-0.19%	24,656,551
2025-10-15	54.50	55.07	52.86	53.94	+1.56%	16,646,029
2025-10-14	54.13	55.21	52.98	53.11	-3.00%	19,789,131
2025-10-13	54.80	55.65	54.02	54.75	+3.58%	24,588,859
2025-10-10	58.24	58.51	52.56	52.86	-8.83%	45,087,762
2025-10-09	57.63	58.78	57.26	57.98	-1.19%	29,801,490
2025-10-08	55.27	58.69	54.58	58.68	+6.56%	45,151,406
2025-10-07	56.26	57.48	53.60	55.07	+0.82%	37,885,887
2025-10-06	54.08	56.11	53.96	54.62	+5.12%	40,241,633
2025-10-03	52.74	53.51	50.80	51.96	-1.03%	32,220,400
2025-10-02	52.45	52.93	51.06	52.50	+0.21%	32,744,410
2025-10-01	47.57	52.48	47.36	52.39	+9.28%	48,357,219
2025-09-30	46.22	48.20	46.20	47.94	+3.41%	32,168,461
2025-09-29	46.28	47.38	45.94	46.36	+1.18%	25,012,580
2025-09-26	45.64	45.97	44.40	45.82	-0.91%	22,879,400
2025-09-25	45.06	47.16	44.20	46.24	+0.09%	24,372,211
2025-09-24	47.23	48.15	46.17	46.20	-1.68%	24,991,320
2025-09-23	47.39	47.70	45.86	46.99	+0.26%	27,042,449
2025-09-22	45.40	48.53	45.17	46.87	+2.31%	39,930,641
2025-09-19	46.00	46.52	45.45	45.81	-0.28%	28,688,359
2025-09-18	45.42	46.33	44.54	45.94	+2.32%	26,315,801
2025-09-17	44.59	45.40	43.69	44.90	-0.02%	22,589,250
2025-09-16	45.55	45.82	44.50	44.91	-1.04%	18,139,180
2025-09-15	45.23	45.77	44.20	45.38	+0.84%	22,441,789
2025-09-12	46.56	47.00	44.63	45.00	+2.39%	38,138,273
2025-09-11	44.29	44.51	43.46	43.95	+0.09%	24,437,711
2025-09-10	44.00	45.57	43.33	43.91	+2.31%	40,876,008
2025-09-09	40.24	43.00	40.16	42.92	+7.19%	37,458,969
2025-09-08	40.90	41.12	39.89	40.04	-0.92%	19,033,320
2025-09-05	40.98	41.18	39.74	40.41	-0.71%	21,771,670
2025-09-04	40.28	40.80	39.75	40.70	+1.50%	22,479,420
2025-09-03	40.90	40.98	39.77	40.10	-1.67%	20,472,789
2025-09-02	40.02	40.86	39.56	40.78	-1.83%	29,924,320
2025-08-29	42.80	42.86	41.44	41.54	-5.53%	36,835,953
2025-08-28	44.82	45.34	43.91	43.97	-1.76%	22,120,090
2025-08-27	44.37	45.01	43.87	44.76	+0.90%	18,925,090
2025-08-26	44.06	44.39	43.63	44.36	+0.66%	18,168,180
2025-08-25	43.60	44.93	43.28	44.07	+0.43%	18,782,029
2025-08-22	41.65	44.10	41.63	43.88	+3.71%	24,089,061
2025-08-21	42.59	42.95	41.82	42.31	-0.70%	16,552,119
2025-08-20	43.30	43.47	41.31	42.61	-1.46%	31,496,650
2025-08-19	45.85	45.85	43.17	43.24	-5.71%	30,319,221
2025-08-18	45.28	46.64	45.18	45.86	+1.08%	22,586,449
2025-08-15	45.26	45.57	44.16	45.37	-0.26%	27,407,551
2025-08-14	45.35	45.67	44.67	45.49	-1.26%	22,948,721
2025-08-13	46.43	46.64	45.56	46.07	-0.78%	26,004,350
2025-08-12	45.66	46.60	44.80	46.43	+2.72%	30,437,801
2025-08-11	45.08	46.48	44.98	45.20	+1.35%	31,865,891

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+46.20%). Worst month: Aug (-26.66%). Based on 3 years of daily data (2024–2026).

Jan-5.53%
Feb+31.72%
Mar-16.77%
Apr+6.31%
May+46.20%
Jun-9.24%
Jul+13.82%
Aug-26.66%
Sep+17.56%
Oct-14.52%
Nov-4.00%
Dec-19.91%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Super Micro Computer Inc's (SMCI) latest close?

31.13 on 2026-08-07, from the Closelook data lake's daily price record.

What is SMCI's 52-week high and low?

58.78 high and 19.48 low over the trailing 52 weeks, as of 2026-08-07.

What is Super Micro Computer Inc's strongest and weakest month historically?

Historically, SMCI's strongest calendar month has been May (average +46.20%) and its weakest Aug (average -26.66%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 464 daily bars in the Closelook data lake.