Super Micro Computer, Inc. xStock Historical Data

SMCIx
Download
Date Close Price change Market cap Trading volume
Jul 2, 2026 $ 27.5
-6.02%
$ -- $ 1,925
Jul 1, 2026 $ 29.26
+0.00%
$ -- $ 1,136
Jun 30, 2026 $ 28.89
+0.00%
$ -- $ 2,273
Jun 29, 2026 $ 30.53
-2.65%
$ 6.9 million $ 60
Jun 26, 2026 $ 31.36
+0.00%
$ 7.09 million $ 50
Jun 25, 2026 $ 30
+0.00%
$ -- $ 300
Jun 24, 2026 $ 30
+0.00%
$ 6.78 million $ 300
Jun 23, 2026 $ 30
+0.00%
$ 6.78 million $ 300
Jun 22, 2026 $ 30
+0.00%
$ 6.78 million $ 300
Jun 18, 2026 $ 30
+0.00%
$ -- $ 300
Jun 17, 2026 $ 30
+0.00%
$ -- $ 300
Jun 16, 2026 $ 30
+0.00%
$ -- $ 300
Jun 15, 2026 $ 30
+0.00%
$ 6.78 million $ 300
Jun 12, 2026 $ 30
+0.00%
$ 6.78 million $ 300
Jun 11, 2026 $ 30
+0.00%
$ 6.78 million $ 300
Jun 10, 2026 $ 30
-36.48%
$ 6.78 million $ 300
Jun 9, 2026 $ 47.23
+0.00%
$ -- $ 47
Jun 8, 2026 $ 47.23
+0.00%
$ -- $ 47
Jun 5, 2026 $ 47.23
+0.00%
$ 10.67 million $ 47
Jun 4, 2026 $ 47.52
+0.00%
$ -- $ 877
Jun 3, 2026 $ 47.52
-5.05%
$ 10.74 million $ 849
Jun 2, 2026 $ 46.18
+0.00%
$ -- $ 15
Jun 1, 2026 $ 46.18
+0.00%
$ -- $ 15
May 29, 2026 $ 36.26
+0.00%
$ -- $ 9
May 28, 2026 $ 36.26
+0.00%
$ -- $ 9
May 27, 2026 $ 36.26
+0.00%
$ -- $ 9
May 26, 2026 $ 33
+0.00%
$ -- $ 1,650
May 22, 2026 $ 33
+0.00%
$ -- $ 1,650
May 21, 2026 $ 33
+0.00%
$ -- $ 1,650
May 20, 2026 $ 33
+0.00%
$ -- $ 1,650
May 19, 2026 $ 33
+0.00%
$ 7.46 million $ 1,650
May 18, 2026 $ 33
+0.00%
$ 7.46 million $ 1,650
May 15, 2026 $ 33
+0.00%
$ 7.46 million $ 1,650
May 14, 2026 $ 33
+0.00%
$ 7.46 million $ 1,650
May 13, 2026 $ 33
+0.00%
$ 7.46 million $ 1,650
May 7, 2026 $ 32.34
+0.00%
$ -- $ 684
May 6, 2026 $ 32.34
+0.00%
$ 7.31 million $ 684
May 5, 2026 $ 28.37
+0.00%
$ 6.41 million $ 680
Apr 29, 2026 $ 27.65
+0.00%
$ -- $ 28
Apr 28, 2026 $ 27.65
+0.00%
$ -- $ 28
Apr 27, 2026 $ 27.65
+0.00%
$ -- $ 28
Apr 24, 2026 $ 27.65
+0.00%
$ 6.25 million $ 28
Apr 23, 2026 $ 27.92
+0.00%
$ -- $ 14
Apr 22, 2026 $ 27.92
+0.00%
$ 6.31 million $ 14
Apr 21, 2026 $ 27.92
+0.00%
$ -- $ 14
Download