Super Micro Computer, Inc. (SMCI) stock
SMCINasdaqElectronic ComputersFiscal year ends June 30Also trades as SMCIP
Financials through Q4 FY2026, quarter ended Jun 30, 2026Last filing: 10-K on Aug 31, 2026Score 19/3061% below fair value
$32.95−1.48 (-4.30%)
Close on Oct 30, 2026Market cap $21.65BP/E 10.1Yield –
Price history
Super Micro Computer share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$32.95
-4.30% on the day
52-week range
$19.48 – $53.01
-37.8% from the high
Change over 52 weeks
-34.6%
From $50.37 on Oct 30, 2025
Average volume
43.25M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $32.59 | $33.17 | $31.33 | $32.95 | -4.30% | 38,349,860 |
| Oct 29, 2026 | $35.15 | $35.85 | $34.12 | $34.43 | -3.85% | 25,307,450 |
| Oct 28, 2026 | $35.54 | $36.40 | $34.63 | $35.81 | +2.05% | 30,016,230 |
| Oct 27, 2026 | $33.34 | $35.21 | $33.23 | $35.09 | +7.34% | 31,443,580 |
| Oct 26, 2026 | $33.07 | $33.50 | $32.58 | $32.69 | -0.76% | 23,286,430 |
| Oct 23, 2026 | $33.70 | $34.14 | $32.73 | $32.94 | -2.31% | 29,728,040 |
| Oct 22, 2026 | $34.45 | $34.93 | $32.96 | $33.72 | -5.20% | 44,007,250 |
| Oct 21, 2026 | $36.42 | $37.45 | $35.14 | $35.57 | +9.55% | 82,415,750 |
| Oct 20, 2026 | $31.48 | $33.17 | $30.92 | $32.47 | +1.15% | 42,353,060 |
| Oct 19, 2026 | $33.00 | $33.18 | $31.92 | $32.10 | +1.49% | 30,394,840 |
| Oct 16, 2026 | $34.48 | $34.62 | $31.43 | $31.63 | -9.86% | 44,217,920 |
| Oct 15, 2026 | $34.28 | $35.12 | $32.38 | $35.09 | -1.93% | 37,696,950 |
| Oct 14, 2026 | $37.97 | $38.02 | $35.63 | $35.78 | -8.42% | 33,239,880 |
| Oct 13, 2026 | $38.66 | $39.49 | $38.49 | $39.07 | -2.28% | 25,223,110 |
| Oct 12, 2026 | $41.29 | $41.38 | $39.24 | $39.98 | -4.48% | 25,516,220 |
| Oct 9, 2026 | $43.37 | $43.45 | $40.63 | $41.86 | -2.14% | 27,320,010 |
| Oct 8, 2026 | $44.03 | $44.33 | $41.87 | $42.77 | -4.83% | 38,837,050 |
| Oct 7, 2026 | $42.60 | $45.77 | $42.46 | $44.94 | +3.41% | 40,541,120 |
| Oct 6, 2026 | $43.87 | $44.74 | $43.02 | $43.46 | +0.63% | 27,806,320 |
| Oct 5, 2026 | $43.57 | $44.05 | $42.80 | $43.19 | -1.14% | 22,119,840 |
| Oct 2, 2026 | $42.78 | $44.59 | $42.28 | $43.69 | +4.22% | 44,497,410 |
| Oct 1, 2026 | $40.89 | $42.02 | $40.13 | $41.92 | +2.07% | 26,504,280 |
| Sep 30, 2026 | $42.17 | $42.68 | $40.47 | $41.07 | +0.12% | 31,947,840 |
| Sep 29, 2026 | $42.60 | $42.69 | $40.86 | $41.02 | -1.82% | 25,272,940 |
| Sep 28, 2026 | $42.75 | $43.06 | $40.96 | $41.78 | -3.42% | 29,494,530 |
| Sep 25, 2026 | $42.00 | $43.76 | $41.90 | $43.26 | +4.22% | 49,323,240 |
| Sep 24, 2026 | $40.44 | $42.28 | $39.85 | $41.51 | +0.17% | 34,885,560 |
| Sep 23, 2026 | $42.27 | $42.70 | $40.79 | $41.44 | -0.24% | 40,871,510 |
| Sep 22, 2026 | $41.26 | $41.74 | $40.45 | $41.54 | +0.83% | 30,249,830 |
| Sep 21, 2026 | $40.63 | $41.72 | $40.00 | $41.20 | +5.40% | 48,218,360 |
| Sep 18, 2026 | $40.20 | $40.41 | $38.32 | $39.09 | -3.12% | 48,079,260 |
| Sep 17, 2026 | $38.04 | $41.01 | $37.82 | $40.35 | +9.50% | 62,517,150 |
| Sep 16, 2026 | $35.95 | $37.12 | $35.36 | $36.85 | +3.40% | 31,390,540 |
| Sep 15, 2026 | $36.74 | $37.55 | $35.57 | $35.64 | -2.99% | 26,725,860 |
| Sep 14, 2026 | $37.43 | $38.10 | $36.38 | $36.74 | -8.38% | 39,892,520 |
| Sep 11, 2026 | $37.76 | $40.45 | $37.56 | $40.10 | +7.28% | 46,492,730 |
| Sep 10, 2026 | $37.91 | $39.26 | $37.37 | $37.38 | -3.98% | 26,771,390 |
| Sep 9, 2026 | $40.01 | $40.18 | $38.84 | $38.93 | -3.30% | 31,196,990 |
| Sep 8, 2026 | $39.67 | $41.53 | $39.67 | $40.26 | +1.69% | 42,400,740 |
| Sep 4, 2026 | $38.16 | $40.91 | $37.92 | $39.59 | +4.54% | 53,633,170 |
| Sep 3, 2026 | $36.50 | $38.22 | $35.75 | $37.87 | +2.35% | 34,436,450 |
| Sep 2, 2026 | $37.65 | $37.88 | $35.63 | $37.00 | +0.79% | 33,258,780 |
| Sep 1, 2026 | $36.43 | $37.15 | $35.72 | $36.71 | -1.53% | 26,862,940 |
| Aug 31, 2026 | $36.54 | $37.59 | $36.12 | $37.28 | +0.54% | 22,915,020 |
| Aug 28, 2026 | $38.02 | $38.97 | $36.87 | $37.08 | -3.59% | 29,132,860 |
| Aug 27, 2026 | $38.69 | $39.47 | $37.48 | $38.46 | +2.86% | 41,662,110 |
| Aug 26, 2026 | $38.03 | $38.27 | $37.23 | $37.39 | -2.78% | 33,723,170 |
| Aug 25, 2026 | $36.13 | $38.60 | $36.01 | $38.46 | +9.35% | 48,106,900 |
| Aug 24, 2026 | $36.49 | $36.70 | $34.09 | $35.17 | -5.56% | 39,934,870 |
| Aug 21, 2026 | $37.16 | $37.67 | $36.42 | $37.24 | +2.03% | 36,474,340 |
| Aug 20, 2026 | $36.90 | $38.74 | $35.58 | $36.50 | -0.22% | 51,286,610 |
| Aug 19, 2026 | $37.15 | $37.69 | $35.72 | $36.58 | -2.22% | 35,466,180 |
| Aug 18, 2026 | $37.10 | $38.16 | $36.22 | $37.41 | -2.27% | 52,260,070 |
| Aug 17, 2026 | $39.31 | $39.51 | $37.68 | $38.28 | -3.92% | 55,467,040 |
| Aug 14, 2026 | $39.16 | $40.60 | $38.73 | $39.84 | +1.74% | 61,990,870 |
| Aug 13, 2026 | $38.28 | $42.31 | $38.20 | $39.16 | +4.12% | 122,775,700 |
| Aug 12, 2026 | $34.99 | $38.15 | $33.94 | $37.61 | +19.02% | 165,736,400 |
| Aug 11, 2026 | $32.02 | $32.36 | $30.92 | $31.60 | +0.45% | 95,520,450 |
| Aug 10, 2026 | $32.00 | $33.39 | $31.43 | $31.46 | +1.06% | 56,320,400 |
| Aug 7, 2026 | $29.94 | $31.34 | $29.68 | $31.13 | +5.96% | 32,380,700 |
| Aug 6, 2026 | $30.00 | $30.94 | $29.33 | $29.38 | -3.10% | 26,697,950 |
| Aug 5, 2026 | $31.71 | $31.78 | $30.29 | $30.32 | -4.32% | 35,605,040 |
| Aug 4, 2026 | $29.65 | $31.84 | $29.07 | $31.69 | +10.65% | 56,404,630 |
| Aug 3, 2026 | $28.00 | $28.93 | $27.44 | $28.64 | +0.85% | 24,010,920 |
| Jul 31, 2026 | $28.65 | $29.30 | $27.21 | $28.40 | +2.42% | 34,956,060 |
| Jul 30, 2026 | $26.84 | $28.17 | $26.65 | $27.73 | +7.90% | 38,544,950 |
| Jul 29, 2026 | $28.02 | $28.07 | $25.68 | $25.70 | -9.67% | 40,892,230 |
| Jul 28, 2026 | $28.64 | $28.87 | $27.13 | $28.45 | -4.56% | 36,449,750 |
| Jul 27, 2026 | $30.60 | $30.94 | $28.50 | $29.81 | -0.96% | 35,912,280 |
| Jul 24, 2026 | $30.62 | $31.33 | $29.28 | $30.10 | -3.53% | 49,701,580 |
| Jul 23, 2026 | $30.33 | $32.59 | $30.18 | $31.20 | +2.09% | 86,788,870 |
| Jul 22, 2026 | $28.89 | $32.28 | $28.50 | $30.56 | +19.84% | 163,015,100 |
| Jul 21, 2026 | $24.40 | $25.54 | $24.33 | $25.50 | +7.01% | 51,156,440 |
| Jul 20, 2026 | $24.35 | $24.54 | $23.77 | $23.83 | -1.45% | 24,919,440 |
| Jul 17, 2026 | $24.33 | $25.17 | $23.38 | $24.18 | -2.03% | 32,264,800 |
| Jul 16, 2026 | $26.52 | $26.72 | $24.65 | $24.68 | -8.22% | 36,021,900 |
| Jul 15, 2026 | $28.11 | $28.35 | $26.17 | $26.89 | -2.75% | 25,550,560 |
| Jul 14, 2026 | $27.96 | $28.13 | $27.32 | $27.65 | -0.04% | 22,413,520 |
| Jul 13, 2026 | $27.64 | $28.24 | $27.22 | $27.66 | -2.30% | 22,796,350 |
| Jul 10, 2026 | $28.30 | $29.00 | $27.91 | $28.31 | +0.25% | 25,067,110 |
| Jul 9, 2026 | $28.75 | $29.12 | $28.19 | $28.24 | +0.25% | 33,573,060 |
| Jul 8, 2026 | $26.14 | $28.22 | $26.03 | $28.17 | +7.31% | 37,264,440 |
| Jul 7, 2026 | $26.58 | $26.97 | $25.41 | $26.25 | -3.46% | 38,985,410 |
| Jul 6, 2026 | $27.50 | $27.74 | $26.74 | $27.19 | -0.11% | 30,951,850 |
| Jul 2, 2026 | $28.05 | $29.22 | $26.70 | $27.22 | -1.56% | 42,867,500 |
| Jul 1, 2026 | $28.28 | $28.63 | $27.48 | $27.65 | -5.73% | 52,034,240 |
| Jun 30, 2026 | $28.42 | $29.91 | $28.17 | $29.33 | +4.19% | 56,264,040 |
| Jun 29, 2026 | $31.00 | $31.22 | $27.75 | $28.15 | -8.10% | 91,157,910 |
| Jun 26, 2026 | $30.97 | $31.71 | $30.28 | $30.63 | -3.31% | 48,554,540 |
| Jun 25, 2026 | $33.34 | $33.68 | $31.36 | $31.68 | -2.37% | 46,185,590 |
| Jun 24, 2026 | $33.45 | $33.98 | $31.39 | $32.45 | -2.61% | 51,833,510 |
| Jun 23, 2026 | $33.25 | $34.41 | $32.81 | $33.32 | -6.03% | 60,658,830 |
| Jun 22, 2026 | $32.33 | $36.80 | $32.27 | $35.46 | +15.66% | 128,512,300 |
| Jun 18, 2026 | $28.44 | $30.91 | $28.28 | $30.66 | +10.37% | 68,325,330 |
| Jun 17, 2026 | $29.77 | $29.84 | $27.71 | $27.78 | -4.93% | 53,631,220 |
| Jun 16, 2026 | $30.69 | $30.75 | $29.12 | $29.22 | -5.28% | 54,280,800 |
| Jun 15, 2026 | $31.73 | $32.07 | $30.72 | $30.85 | +1.28% | 61,776,820 |
| Jun 12, 2026 | $30.76 | $31.81 | $29.45 | $30.46 | -4.72% | 84,854,720 |
| Jun 11, 2026 | $29.30 | $32.05 | $28.61 | $31.97 | +9.22% | 251,249,200 |
| Jun 10, 2026 | $35.60 | $36.51 | $29.14 | $29.27 | -27.98% | 191,345,400 |
| Jun 9, 2026 | $44.90 | $44.95 | $38.04 | $40.64 | -7.62% | 51,851,080 |
| Jun 8, 2026 | $43.81 | $44.74 | $42.18 | $43.99 | +5.64% | 31,631,050 |
| Jun 5, 2026 | $45.00 | $45.26 | $41.04 | $41.64 | -11.22% | 49,259,570 |
| Jun 4, 2026 | $45.24 | $47.84 | $45.21 | $46.90 | -1.10% | 32,738,390 |
| Jun 3, 2026 | $49.47 | $50.02 | $45.66 | $47.42 | -5.48% | 51,041,860 |
| Jun 2, 2026 | $48.76 | $51.40 | $48.56 | $50.17 | +7.02% | 54,883,660 |
| Jun 1, 2026 | $45.80 | $48.08 | $45.66 | $46.88 | +1.71% | 50,422,430 |
| May 29, 2026 | $44.50 | $48.34 | $44.17 | $46.09 | +11.60% | 93,235,110 |
| May 28, 2026 | $38.00 | $43.55 | $37.61 | $41.30 | +8.14% | 74,574,060 |
| May 27, 2026 | $38.29 | $38.82 | $36.76 | $38.19 | +2.94% | 35,757,990 |
| May 26, 2026 | $36.00 | $37.91 | $35.43 | $37.10 | +4.27% | 43,168,970 |
| May 22, 2026 | $33.80 | $35.94 | $33.68 | $35.58 | +6.34% | 39,440,980 |
| May 21, 2026 | $32.95 | $33.80 | $32.26 | $33.46 | 0.00% | 28,075,550 |
| May 20, 2026 | $31.09 | $33.96 | $30.87 | $33.46 | +9.49% | 38,110,970 |
| May 19, 2026 | $30.27 | $31.35 | $29.47 | $30.56 | -0.94% | 23,166,920 |
| May 18, 2026 | $31.22 | $31.30 | $29.52 | $30.85 | -0.61% | 26,671,790 |
| May 15, 2026 | $31.60 | $31.96 | $30.64 | $31.04 | -6.02% | 27,358,950 |
| May 14, 2026 | $32.02 | $33.81 | $31.52 | $33.03 | +3.22% | 32,397,640 |
| May 13, 2026 | $32.90 | $33.01 | $31.78 | $32.00 | -2.41% | 25,441,550 |
| May 12, 2026 | $33.04 | $33.48 | $31.24 | $32.79 | -2.18% | 35,190,080 |
| May 11, 2026 | $35.07 | $36.37 | $33.44 | $33.52 | -5.23% | 39,601,090 |
| May 8, 2026 | $33.33 | $35.64 | $32.30 | $35.37 | +5.21% | 50,774,250 |
| May 7, 2026 | $34.01 | $35.58 | $32.92 | $33.62 | -3.00% | 61,495,300 |
| May 6, 2026 | $31.44 | $34.71 | $31.12 | $34.66 | +24.54% | 127,295,700 |
| May 5, 2026 | $28.25 | $28.29 | $27.42 | $27.83 | -0.32% | 55,291,270 |
| May 4, 2026 | $27.49 | $28.50 | $27.34 | $27.92 | +3.06% | 29,340,520 |
| May 1, 2026 | $27.64 | $28.30 | $26.88 | $27.09 | -1.13% | 25,043,920 |
| Apr 30, 2026 | $26.91 | $27.52 | $26.35 | $27.40 | +4.10% | 21,028,130 |
| Apr 29, 2026 | $27.03 | $27.09 | $25.46 | $26.32 | -3.41% | 26,097,140 |
| Apr 28, 2026 | $27.00 | $27.64 | $26.51 | $27.25 | -2.15% | 23,282,200 |
| Apr 27, 2026 | $28.83 | $29.49 | $27.46 | $27.85 | -4.23% | 28,746,050 |
| Apr 24, 2026 | $27.53 | $29.49 | $27.28 | $29.08 | +8.71% | 38,559,400 |
| Apr 23, 2026 | $26.50 | $27.60 | $26.06 | $26.75 | -8.33% | 46,874,200 |
| Apr 22, 2026 | $28.88 | $29.44 | $28.78 | $29.18 | +2.64% | 24,811,770 |
| Apr 21, 2026 | $29.09 | $29.94 | $28.35 | $28.43 | -1.32% | 29,805,190 |
| Apr 20, 2026 | $28.07 | $28.88 | $27.71 | $28.81 | +0.88% | 22,593,910 |
| Apr 17, 2026 | $29.06 | $29.13 | $28.18 | $28.56 | +0.56% | 21,872,280 |
| Apr 16, 2026 | $27.58 | $28.72 | $26.67 | $28.40 | +4.07% | 28,966,110 |
| Apr 15, 2026 | $27.73 | $27.93 | $26.95 | $27.29 | +0.33% | 27,816,850 |
| Apr 14, 2026 | $27.00 | $27.80 | $26.50 | $27.20 | +4.74% | 40,885,370 |
| Apr 13, 2026 | $25.06 | $25.99 | $24.45 | $25.97 | +2.81% | 30,023,560 |
| Apr 10, 2026 | $23.64 | $25.55 | $23.64 | $25.26 | +8.79% | 43,565,770 |
| Apr 9, 2026 | $23.39 | $23.95 | $23.09 | $23.22 | -0.64% | 28,653,970 |
| Apr 8, 2026 | $23.99 | $24.18 | $22.86 | $23.37 | +3.09% | 31,894,250 |
| Apr 7, 2026 | $22.00 | $22.69 | $21.79 | $22.67 | +2.81% | 25,328,300 |
| Apr 6, 2026 | $23.07 | $23.46 | $22.03 | $22.05 | -5.04% | 23,564,770 |
| Apr 2, 2026 | $21.98 | $23.34 | $21.87 | $23.22 | +3.15% | 30,446,150 |
| Apr 1, 2026 | $22.87 | $23.37 | $22.35 | $22.51 | -1.14% | 33,420,870 |
| Mar 31, 2026 | $21.39 | $22.80 | $21.34 | $22.77 | +8.12% | 37,631,150 |
| Mar 30, 2026 | $22.18 | $22.25 | $20.71 | $21.06 | -4.14% | 34,074,920 |
| Mar 27, 2026 | $22.21 | $22.36 | $21.38 | $21.97 | -1.08% | 33,020,430 |
| Mar 26, 2026 | $23.32 | $23.74 | $21.86 | $22.21 | -7.65% | 53,777,300 |
| Mar 25, 2026 | $22.63 | $24.19 | $22.57 | $24.05 | +8.19% | 67,917,070 |
| Mar 24, 2026 | $21.30 | $22.56 | $20.99 | $22.23 | +3.01% | 69,821,360 |
| Mar 23, 2026 | $20.31 | $22.14 | $19.48 | $21.58 | +5.11% | 114,269,700 |
| Mar 20, 2026 | $22.52 | $23.10 | $20.35 | $20.53 | -33.32% | 242,958,500 |
| Mar 19, 2026 | $30.00 | $31.52 | $29.79 | $30.79 | +1.45% | 25,754,930 |
| Mar 18, 2026 | $31.32 | $31.68 | $30.33 | $30.35 | -3.68% | 24,360,500 |
| Mar 17, 2026 | $31.96 | $32.81 | $31.48 | $31.51 | -1.10% | 20,833,630 |
| Mar 16, 2026 | $31.50 | $32.43 | $30.92 | $31.86 | +3.61% | 28,823,950 |
| Mar 13, 2026 | $31.04 | $31.23 | $30.22 | $30.75 | -0.49% | 18,279,110 |
| Mar 12, 2026 | $31.66 | $31.81 | $30.80 | $30.90 | -2.80% | 16,569,360 |
| Mar 11, 2026 | $32.51 | $33.07 | $31.55 | $31.79 | 0.00% | 22,009,240 |
| Mar 10, 2026 | $31.85 | $32.38 | $31.56 | $31.79 | -0.59% | 19,233,130 |
| Mar 9, 2026 | $30.70 | $32.16 | $29.85 | $31.98 | +2.14% | 27,705,330 |
| Mar 6, 2026 | $31.44 | $32.41 | $31.12 | $31.31 | -2.88% | 21,134,590 |
| Mar 5, 2026 | $32.32 | $33.51 | $31.47 | $32.24 | -1.26% | 26,932,480 |
| Mar 4, 2026 | $30.96 | $32.96 | $30.85 | $32.65 | +6.42% | 31,472,440 |
| Mar 3, 2026 | $30.89 | $31.33 | $29.68 | $30.68 | -3.61% | 26,566,020 |
| Mar 2, 2026 | $30.90 | $31.98 | $30.55 | $31.83 | -1.73% | 28,730,020 |
| Feb 27, 2026 | $31.86 | $33.04 | $31.38 | $32.39 | +0.34% | 27,204,820 |
| Feb 26, 2026 | $33.22 | $33.45 | $31.16 | $32.28 | -3.93% | 28,496,120 |
| Feb 25, 2026 | $31.47 | $33.86 | $31.46 | $33.60 | +7.93% | 32,402,870 |
| Feb 24, 2026 | $31.05 | $31.37 | $30.29 | $31.13 | +1.37% | 17,982,580 |
| Feb 23, 2026 | $31.76 | $32.09 | $30.57 | $30.71 | -5.27% | 21,437,210 |
| Feb 20, 2026 | $31.42 | $32.91 | $31.42 | $32.42 | +0.81% | 26,058,940 |
| Feb 19, 2026 | $31.25 | $32.20 | $30.99 | $32.16 | +8.25% | 42,320,070 |
| Feb 18, 2026 | $30.20 | $30.42 | $29.35 | $29.71 | -1.33% | 16,814,720 |
| Feb 17, 2026 | $30.31 | $30.75 | $29.58 | $30.11 | -1.41% | 20,377,350 |
| Feb 13, 2026 | $30.64 | $31.22 | $30.26 | $30.54 | +0.36% | 21,660,680 |
| Feb 12, 2026 | $32.19 | $32.32 | $30.42 | $30.43 | -5.02% | 25,527,940 |
| Feb 11, 2026 | $33.89 | $33.91 | $31.64 | $32.04 | -3.87% | 24,547,160 |
| Feb 10, 2026 | $33.85 | $34.39 | $33.01 | $33.33 | -0.60% | 24,777,530 |
| Feb 9, 2026 | $33.21 | $33.91 | $32.65 | $33.53 | -2.47% | 32,251,890 |
| Feb 6, 2026 | $31.84 | $34.70 | $31.22 | $34.38 | +11.44% | 49,279,810 |
| Feb 5, 2026 | $33.02 | $33.49 | $29.37 | $30.85 | -8.62% | 60,313,980 |
| Feb 4, 2026 | $32.95 | $34.94 | $31.70 | $33.76 | +13.78% | 115,558,200 |
| Feb 3, 2026 | $30.00 | $30.17 | $28.64 | $29.67 | -0.13% | 42,513,870 |
| Feb 2, 2026 | $29.03 | $30.96 | $28.80 | $29.71 | +2.06% | 26,817,000 |
| Jan 30, 2026 | $30.19 | $30.37 | $28.90 | $29.11 | -3.35% | 24,089,620 |
| Jan 29, 2026 | $30.72 | $30.76 | $29.14 | $30.12 | -3.49% | 28,135,470 |
| Jan 28, 2026 | $31.59 | $32.33 | $30.97 | $31.21 | +0.03% | 24,239,910 |
| Jan 27, 2026 | $30.83 | $31.29 | $29.90 | $31.20 | +1.30% | 20,774,560 |
| Jan 26, 2026 | $31.48 | $31.55 | $30.66 | $30.80 | -2.84% | 19,400,440 |
| Jan 23, 2026 | $33.55 | $33.64 | $31.33 | $31.70 | -2.31% | 34,482,350 |
| Jan 22, 2026 | $33.00 | $33.49 | $32.37 | $32.45 | +0.65% | 29,917,820 |
| Jan 21, 2026 | $31.66 | $32.68 | $30.96 | $32.24 | +2.64% | 37,885,070 |
| Jan 20, 2026 | $31.21 | $31.73 | $30.22 | $31.41 | -3.77% | 39,742,100 |
| Jan 16, 2026 | $29.72 | $32.98 | $29.60 | $32.64 | +10.94% | 79,038,200 |
| Jan 15, 2026 | $28.71 | $29.86 | $28.57 | $29.42 | +4.07% | 33,266,310 |
| Jan 14, 2026 | $28.26 | $28.76 | $27.75 | $28.27 | -1.15% | 25,019,240 |
| Jan 13, 2026 | $29.89 | $29.89 | $27.80 | $28.60 | -5.05% | 52,519,660 |
| Jan 12, 2026 | $29.93 | $30.54 | $29.77 | $30.12 | -0.13% | 24,840,610 |
| Jan 9, 2026 | $30.03 | $31.03 | $29.55 | $30.16 | +0.87% | 27,159,840 |
| Jan 8, 2026 | $30.04 | $30.06 | $29.21 | $29.90 | -0.37% | 21,598,190 |
| Jan 7, 2026 | $30.63 | $30.63 | $29.78 | $30.01 | -1.74% | 22,808,170 |
| Jan 6, 2026 | $30.65 | $30.66 | $29.43 | $30.54 | +1.56% | 29,127,520 |
| Jan 5, 2026 | $31.68 | $32.04 | $29.98 | $30.07 | -2.87% | 38,591,800 |
| Jan 2, 2026 | $29.96 | $31.40 | $29.93 | $30.96 | +5.77% | 30,675,090 |
| Dec 31, 2025 | $29.71 | $29.87 | $29.02 | $29.27 | -1.28% | 24,844,990 |
| Dec 30, 2025 | $30.36 | $30.36 | $29.64 | $29.65 | -1.43% | 21,568,250 |
| Dec 29, 2025 | $30.07 | $31.14 | $29.94 | $30.08 | -1.83% | 19,595,370 |
| Dec 26, 2025 | $30.64 | $30.85 | $30.14 | $30.64 | +0.29% | 14,262,720 |
| Dec 24, 2025 | $30.65 | $30.80 | $30.34 | $30.55 | -0.68% | 6,805,570 |
| Dec 23, 2025 | $30.94 | $31.11 | $30.27 | $30.76 | -1.00% | 18,146,690 |
| Dec 22, 2025 | $31.17 | $31.69 | $30.87 | $31.07 | -0.13% | 21,470,420 |
| Dec 19, 2025 | $29.59 | $31.24 | $29.59 | $31.11 | +5.92% | 39,854,150 |
| Dec 18, 2025 | $30.71 | $30.91 | $29.10 | $29.37 | -1.58% | 25,658,730 |
| Dec 17, 2025 | $31.49 | $31.91 | $29.84 | $29.84 | -5.75% | 24,797,180 |
| Dec 16, 2025 | $31.30 | $31.91 | $30.95 | $31.66 | +0.92% | 20,835,780 |
| Dec 15, 2025 | $32.80 | $32.86 | $31.24 | $31.37 | -2.97% | 18,470,600 |
| Dec 12, 2025 | $33.75 | $34.60 | $32.23 | $32.33 | -4.97% | 22,435,070 |
| Dec 11, 2025 | $34.15 | $34.16 | $32.91 | $34.02 | -2.52% | 23,178,870 |
| Dec 10, 2025 | $34.97 | $35.13 | $34.18 | $34.90 | -0.34% | 17,615,750 |
| Dec 9, 2025 | $35.47 | $35.50 | $34.58 | $35.02 | -0.99% | 17,512,950 |
| Dec 8, 2025 | $35.15 | $35.88 | $34.72 | $35.37 | +1.96% | 21,290,280 |
| Dec 5, 2025 | $33.85 | $34.79 | $33.45 | $34.69 | +1.34% | 19,415,330 |
| Dec 4, 2025 | $33.50 | $34.41 | $33.08 | $34.23 | +1.63% | 17,205,730 |
| Dec 3, 2025 | $33.00 | $33.71 | $32.67 | $33.68 | +2.31% | 16,253,150 |
| Dec 2, 2025 | $33.59 | $34.33 | $32.89 | $32.92 | -1.47% | 19,434,000 |
| Dec 1, 2025 | $33.37 | $33.95 | $32.57 | $33.41 | -1.30% | 20,952,350 |
| Nov 28, 2025 | $33.33 | $33.86 | $32.88 | $33.85 | +3.11% | 10,755,850 |
| Nov 26, 2025 | $33.19 | $33.42 | $32.45 | $32.83 | +1.08% | 21,642,420 |
| Nov 25, 2025 | $32.16 | $32.63 | $31.17 | $32.48 | -2.52% | 22,199,790 |
| Nov 24, 2025 | $32.39 | $33.54 | $31.98 | $33.32 | +3.51% | 27,885,140 |
| Nov 21, 2025 | $32.14 | $32.57 | $31.03 | $32.19 | +2.00% | 28,321,160 |
| Nov 20, 2025 | $35.53 | $35.54 | $31.45 | $31.56 | -6.43% | 37,801,480 |
| Nov 19, 2025 | $34.55 | $34.97 | $33.20 | $33.73 | -3.35% | 28,892,790 |
| Nov 18, 2025 | $34.31 | $35.78 | $33.55 | $34.90 | +2.35% | 28,024,910 |
| Nov 17, 2025 | $35.58 | $35.82 | $33.64 | $34.10 | -6.37% | 32,689,530 |
| Nov 14, 2025 | $34.24 | $37.35 | $33.69 | $36.42 | +3.79% | 37,325,150 |
| Nov 13, 2025 | $37.76 | $37.80 | $34.78 | $35.09 | -7.44% | 37,471,530 |
| Nov 12, 2025 | $39.19 | $39.45 | $37.57 | $37.91 | -2.34% | 24,749,670 |
| Nov 11, 2025 | $39.99 | $39.99 | $38.58 | $38.82 | -3.41% | 21,707,770 |
| Nov 10, 2025 | $41.46 | $41.63 | $39.90 | $40.19 | +1.08% | 26,396,730 |
| Nov 7, 2025 | $39.85 | $40.09 | $38.14 | $39.76 | -1.43% | 32,960,240 |
| Nov 6, 2025 | $42.50 | $42.82 | $40.30 | $40.34 | -4.03% | 32,092,130 |
| Nov 5, 2025 | $44.98 | $46.34 | $42.02 | $42.03 | -11.33% | 61,413,580 |
| Nov 4, 2025 | $48.63 | $49.43 | $46.86 | $47.40 | -6.60% | 37,973,480 |
| Nov 3, 2025 | $52.87 | $53.01 | $50.55 | $50.75 | -2.33% | 23,811,290 |
| Oct 31, 2025 | $51.39 | $52.99 | $50.80 | $51.96 | +3.16% | 19,822,790 |
| Oct 30, 2025 | $51.90 | $52.32 | $50.33 | $50.37 | -4.40% | 17,736,570 |
| Oct 29, 2025 | $53.80 | $54.08 | $51.56 | $52.69 | +0.63% | 25,028,520 |
| Oct 28, 2025 | $51.67 | $54.03 | $51.37 | $52.36 | +1.53% | 28,064,410 |
| Oct 27, 2025 | $49.72 | $51.63 | $49.72 | $51.57 | +6.79% | 27,434,470 |
| Oct 24, 2025 | $48.88 | $49.64 | $48.21 | $48.29 | +0.77% | 25,206,610 |
| Oct 23, 2025 | $51.73 | $51.84 | $47.38 | $47.92 | -8.72% | 57,175,670 |
| Oct 22, 2025 | $54.49 | $54.53 | $50.03 | $52.50 | -4.23% | 34,326,250 |
| Oct 21, 2025 | $55.16 | $55.35 | $53.91 | $54.82 | -0.40% | 29,016,460 |
| Oct 20, 2025 | $55.04 | $56.60 | $54.60 | $55.04 | – | 45,553,310 |
Seasonality
SMCI return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 8.7% | 15.3% | -1.9% | 1.7% | 24.5% | -0.7% | 8.1% | -5.0% | -1.3% | -8.4% | 10.0% | -0.7% |
| Months up | 4 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 3 of 10 | 8 of 9 | 4 of 9 |
| 2026 | -0.5% | 11.3% | -29.7% | 20.3% | 68.2% | -36.4% | -3.2% | 31.3% | 10.2% | -19.8% | ||
| 2025 | -6.4% | 45.4% | -17.4% | -7.0% | 25.6% | 22.5% | 20.3% | -29.6% | 15.4% | 8.4% | -34.9% | -13.5% |
| 2024 | 86.3% | 63.5% | 16.6% | -15.0% | -8.7% | 4.4% | -14.4% | -37.6% | -4.9% | -30.1% | 12.1% | -6.6% |
| 2023 | -11.9% | 35.4% | 8.8% | -1.1% | 112.4% | 11.3% | 32.5% | -16.7% | -0.3% | -12.7% | 14.2% | 3.9% |
| 2022 | -7.8% | -3.0% | -3.1% | 10.6% | 18.9% | -19.4% | 33.9% | 20.5% | -15.4% | 26.4% | 29.7% | -9.0% |
| 2021 | -2.1% | 5.3% | 19.7% | -5.2% | -6.2% | 1.3% | 8.1% | -3.9% | 0.1% | -3.2% | 17.0% | 6.2% |
| 2020 | 16.4% | -9.2% | -16.2% | 7.6% | 13.4% | 9.4% | 6.7% | -9.6% | -3.6% | -13.9% | 24.2% | 12.2% |
| 2019 | 9.4% | 26.6% | 10.5% | 6.1% | -15.3% | 1.8% | -5.4% | 3.2% | 1.6% | 7.7% | 3.0% | 12.8% |
| 2018 | 9.1% | -20.7% | -6.1% | 4.1% | 36.2% | -1.9% | -6.6% | -7.2% | 0.5% | -36.4% | 13.7% | -7.4% |
| 2017 | -5.7% | -1.7% | -2.5% | -3.7% | 0.8% | 0.2% | 8.9% | -0.8% | -17.0% | -10.0% | 10.8% | -5.1% |