SMCI Quote, Trading Chart, Super Micro Computer Inc.
Stock Information
| Company Name: |
Super Micro Computer Inc. |
| Stock Symbol: |
SMCI |
| Market: |
NASDAQ |
| Website: |
supermicro.com |
Get SMCI Alerts
News, Short Squeeze, Breakout and More Instantly...
SMCI Quote
| Last: | $29.5897 |
| Change Percent: | -2.13% |
| Open: | $30.6 |
| Previous Close: | $29.5897 |
| High: | $30.94 |
| Low: | $28.5 |
| Volume: | 31,212,535 |
| Last Trade Date Time: | 07/27/2026 03:45:58 pm |
| Quotes are delayed by 15 to 20 minutes. |
SMCI Chart
Last Twenty Trading Days
| Date: | 2026-07-27 |
| Open: | $30.6 |
| Close: | $29.5897 |
| High: | $30.94 |
| Low: | $28.5 |
| Volume: | 31,212,535 |
| Date: | 2026-07-24 |
| Open: | $30.62 |
| Close: | $30.235 |
| High: | $31.33 |
| Low: | $29.275 |
| Volume: | 43,203,410 |
| Date: | 2026-07-23 |
| Open: | $30.33 |
| Close: | $31.075 |
| High: | $32.585 |
| Low: | $30.18 |
| Volume: | 74,931,284 |
| Date: | 2026-07-22 |
| Open: | $28.89 |
| Close: | $30.615 |
| High: | $32.2844 |
| Low: | $28.5 |
| Volume: | 147,758,283 |
| Date: | 2026-07-21 |
| Open: | $24.4 |
| Close: | $25.21 |
| High: | $25.44 |
| Low: | $24.33 |
| Volume: | 20,791,457 |
| Date: | 2026-07-20 |
| Open: | $24.345 |
| Close: | $23.915 |
| High: | $24.5399 |
| Low: | $23.772 |
| Volume: | 20,338,728 |
| Date: | 2026-07-17 |
| Open: | $24.33 |
| Close: | $24.48 |
| High: | $25.17 |
| Low: | $23.38 |
| Volume: | 27,046,662 |
| Date: | 2026-07-16 |
| Open: | $26.52 |
| Close: | $24.865 |
| High: | $26.72 |
| Low: | $24.825 |
| Volume: | 26,077,611 |
| Date: | 2026-07-15 |
| Open: | $28.11 |
| Close: | $27.105 |
| High: | $28.35 |
| Low: | $26.1719 |
| Volume: | 21,347,900 |
| Date: | 2026-07-14 |
| Open: | $27.96 |
| Close: | $27.575 |
| High: | $28.13 |
| Low: | $27.32 |
| Volume: | 16,409,620 |
| Date: | 2026-07-13 |
| Open: | $27.64 |
| Close: | $27.48 |
| High: | $28.2399 |
| Low: | $27.215 |
| Volume: | 18,769,889 |
| Date: | 2026-07-10 |
| Open: | $28.3 |
| Close: | $28.554 |
| High: | $29 |
| Low: | $27.91 |
| Volume: | 20,221,828 |
| Date: | 2026-07-09 |
| Open: | $28.75 |
| Close: | $28.399 |
| High: | $29.12 |
| Low: | $28.185 |
| Volume: | 28,099,082 |
| Date: | 2026-07-08 |
| Open: | $26.14 |
| Close: | $27.9 |
| High: | $27.955 |
| Low: | $26.03 |
| Volume: | 29,370,247 |
| Date: | 2026-07-07 |
| Open: | $26.58 |
| Close: | $26.055 |
| High: | $26.97 |
| Low: | $25.405 |
| Volume: | 32,252,194 |
| Date: | 2026-07-06 |
| Open: | $27.5 |
| Close: | $27.15 |
| High: | $27.74 |
| Low: | $26.74 |
| Volume: | 25,663,962 |
| Date: | 2026-07-03 |
| Open: | $28.05 |
| Close: | $27.22 |
| High: | $29.215 |
| Low: | $26.695 |
| Volume: | 42,867,499 |
| Date: | 2026-07-02 |
| Open: | $28.05 |
| Close: | $26.985 |
| High: | $29.215 |
| Low: | $26.695 |
| Volume: | 36,756,134 |
| Date: | 2026-07-01 |
| Open: | $28.28 |
| Close: | $29.6486 |
| High: | $28.445 |
| Low: | $27.48 |
| Volume: | 25,276,383 |
| Date: | 2026-06-30 |
| Open: | $28.42 |
| Close: | $30.07 |
| High: | $29.79 |
| Low: | $28.17 |
| Volume: | 26,152,744 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.