Super Micro Computer, Inc. xStock Historical Data

SMCIx Page 2
Download
Date Close Price change Market cap Trading volume
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