NASDAQ · SMCI

Super Micro Computer, Inc. Common Stock

Technology · Computer Hardware

$32.95

Down-$1.48 (-4.30%)

Updated Nov 1, 2026, 1:54 AM

SID Score

5.6/10

Composite research score

Smart Money

62/100

Neutral

Price performance · SMCI

SMCI price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

SMCI OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$32.585	$33.17	$31.33	$32.95	38.35M
Oct 29, 2026	$35.15	$35.85	$34.12	$34.43	25.31M
Oct 28, 2026	$35.54	$36.40	$34.6301	$35.81	30.02M
Oct 27, 2026	$33.34	$35.21	$33.23	$35.09	31.44M
Oct 26, 2026	$33.07	$33.50	$32.58	$32.69	23.29M
Oct 23, 2026	$33.70	$34.14	$32.73	$32.94	29.73M
Oct 22, 2026	$34.45	$34.925	$32.96	$33.72	44.01M
Oct 21, 2026	$36.42	$37.45	$35.14	$35.57	82.42M
Oct 20, 2026	$31.48	$33.1683	$30.92	$32.47	42.35M
Oct 19, 2026	$33.00	$33.18	$31.9201	$32.10	30.39M
Oct 16, 2026	$34.475	$34.6239	$31.43	$31.63	44.22M
Oct 15, 2026	$34.275	$35.12	$32.38	$35.09	37.7M
Oct 14, 2026	$37.965	$38.02	$35.63	$35.78	33.24M
Oct 13, 2026	$38.655	$39.485	$38.49	$39.07	25.22M
Oct 12, 2026	$41.29	$41.38	$39.235	$39.98	25.52M
Oct 9, 2026	$43.37	$43.45	$40.625	$41.855	27.32M
Oct 8, 2026	$44.03	$44.33	$41.87	$42.77	38.84M
Oct 7, 2026	$42.595	$45.77	$42.46	$44.94	40.54M
Oct 6, 2026	$43.865	$44.74	$43.02	$43.46	27.81M
Oct 5, 2026	$43.57	$44.049	$42.80	$43.19	22.12M