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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $33.07 | $36.40 | $31.33 | $32.95 | +0.03% | 148,403,550 |
| Oct 19, 2026 | $33.00 | $37.45 | $30.92 | $32.94 | +4.14% | 228,898,940 |
| Oct 12, 2026 | $41.29 | $41.38 | $31.43 | $31.63 | -24.43% | 165,894,080 |
| Oct 5, 2026 | $43.57 | $45.77 | $40.63 | $41.86 | -4.20% | 156,624,340 |
| Sep 28, 2026 | $42.75 | $44.59 | $40.13 | $43.69 | +0.99% | 157,717,000 |
| Sep 21, 2026 | $40.63 | $43.76 | $39.85 | $43.26 | +10.67% | 203,548,500 |
| Sep 14, 2026 | $37.43 | $41.01 | $35.36 | $39.09 | -2.52% | 208,605,330 |
| Sep 8, 2026 | $39.67 | $41.53 | $37.37 | $40.10 | +1.29% | 146,861,850 |
| Aug 31, 2026 | $36.54 | $40.91 | $35.63 | $39.59 | +6.77% | 171,106,360 |
| Aug 24, 2026 | $36.49 | $39.47 | $34.09 | $37.08 | -0.43% | 192,559,910 |
| Aug 17, 2026 | $39.31 | $39.51 | $35.58 | $37.24 | -6.53% | 230,954,240 |
| Aug 10, 2026 | $32.00 | $42.31 | $30.92 | $39.84 | +27.98% | 502,343,820 |
| Aug 3, 2026 | $28.00 | $31.84 | $27.44 | $31.13 | +9.61% | 175,099,240 |
| Jul 27, 2026 | $30.60 | $30.94 | $25.68 | $28.40 | -5.65% | 186,755,270 |
| Jul 20, 2026 | $24.35 | $32.59 | $23.77 | $30.10 | +24.48% | 375,581,430 |
| Jul 13, 2026 | $27.64 | $28.35 | $23.38 | $24.18 | -14.59% | 139,047,130 |
| Jul 6, 2026 | $27.50 | $29.12 | $25.41 | $28.31 | +4.00% | 165,841,870 |
| Jun 29, 2026 | $31.00 | $31.22 | $26.70 | $27.22 | -11.13% | 242,323,690 |
| Jun 22, 2026 | $32.33 | $36.80 | $30.28 | $30.63 | -0.10% | 335,744,770 |
| Jun 15, 2026 | $31.73 | $32.07 | $27.71 | $30.66 | +0.66% | 238,014,170 |
| Jun 8, 2026 | $43.81 | $44.95 | $28.61 | $30.46 | -26.85% | 610,931,450 |
| Jun 1, 2026 | $45.80 | $51.40 | $41.04 | $41.64 | -9.66% | 238,345,910 |
| May 26, 2026 | $36.00 | $48.34 | $35.43 | $46.09 | +29.54% | 246,736,130 |
| May 18, 2026 | $31.22 | $35.94 | $29.47 | $35.58 | +14.63% | 155,466,210 |
| May 11, 2026 | $35.07 | $36.37 | $30.64 | $31.04 | -12.24% | 159,989,310 |
| May 4, 2026 | $27.49 | $35.64 | $27.34 | $35.37 | +30.56% | 324,197,040 |
| Apr 27, 2026 | $28.83 | $29.49 | $25.46 | $27.09 | -6.84% | 124,197,440 |
| Apr 20, 2026 | $28.07 | $29.94 | $26.06 | $29.08 | +1.82% | 162,644,470 |
| Apr 13, 2026 | $25.06 | $29.13 | $24.45 | $28.56 | +13.06% | 149,564,170 |
| Apr 6, 2026 | $23.07 | $25.55 | $21.79 | $25.26 | +8.79% | 153,007,060 |
| Mar 30, 2026 | $22.18 | $23.37 | $20.71 | $23.22 | +5.69% | 135,573,090 |
| Mar 23, 2026 | $20.31 | $24.19 | $19.48 | $21.97 | +7.01% | 338,805,860 |
| Mar 16, 2026 | $31.50 | $32.81 | $20.35 | $20.53 | -33.24% | 342,731,510 |
| Mar 9, 2026 | $30.70 | $33.07 | $29.85 | $30.75 | -1.79% | 103,796,170 |
| Mar 2, 2026 | $30.90 | $33.51 | $29.68 | $31.31 | -3.33% | 134,835,550 |
| Feb 23, 2026 | $31.76 | $33.86 | $30.29 | $32.39 | -0.09% | 127,523,600 |
| Feb 17, 2026 | $30.31 | $32.91 | $29.35 | $32.42 | +6.16% | 105,571,080 |
| Feb 9, 2026 | $33.21 | $34.39 | $30.26 | $30.54 | -11.17% | 128,765,200 |
| Feb 2, 2026 | $29.03 | $34.94 | $28.64 | $34.38 | +18.10% | 294,482,860 |
| Jan 26, 2026 | $31.48 | $32.33 | $28.90 | $29.11 | -8.17% | 116,640,000 |
| Jan 20, 2026 | $31.21 | $33.64 | $30.22 | $31.70 | -2.88% | 142,027,340 |
| Jan 12, 2026 | $29.93 | $32.98 | $27.75 | $32.64 | +8.22% | 214,684,020 |
| Jan 5, 2026 | $31.68 | $32.04 | $29.21 | $30.16 | -2.58% | 139,285,520 |
| Dec 29, 2025 | $30.07 | $31.40 | $29.02 | $30.96 | +1.04% | 96,683,700 |
| Dec 22, 2025 | $31.17 | $31.69 | $30.14 | $30.64 | -1.51% | 60,685,400 |
| Dec 15, 2025 | $32.80 | $32.86 | $29.10 | $31.11 | -3.77% | 129,616,440 |
| Dec 8, 2025 | $35.15 | $35.88 | $32.23 | $32.33 | -6.80% | 102,032,920 |
| Dec 1, 2025 | $33.37 | $34.79 | $32.57 | $34.69 | +2.48% | 93,260,560 |
| Nov 24, 2025 | $32.39 | $33.86 | $31.17 | $33.85 | +5.16% | 82,483,200 |
| Nov 17, 2025 | $35.58 | $35.82 | $31.03 | $32.19 | -11.61% | 155,729,870 |
| Nov 10, 2025 | $41.46 | $41.63 | $33.69 | $36.42 | -8.40% | 147,650,850 |
| Nov 3, 2025 | $52.87 | $53.01 | $38.14 | $39.76 | -23.48% | 188,250,720 |
| Oct 27, 2025 | $49.72 | $54.08 | $49.72 | $51.96 | +7.60% | 118,086,760 |
| Oct 20, 2025 | $55.04 | $56.60 | $47.38 | $48.29 | -7.45% | 191,278,300 |
| Oct 13, 2025 | $54.81 | $56.23 | $51.62 | $52.18 | -1.29% | 106,362,420 |
| Oct 6, 2025 | $54.08 | $58.78 | $52.56 | $52.86 | +1.73% | 198,168,180 |
| Sep 29, 2025 | $46.28 | $53.51 | $45.94 | $51.96 | +13.40% | 170,503,070 |
| Sep 22, 2025 | $45.40 | $48.53 | $44.20 | $45.82 | +0.02% | 139,216,020 |
| Sep 15, 2025 | $45.23 | $46.52 | $43.69 | $45.81 | +1.80% | 118,174,380 |
| Sep 8, 2025 | $40.90 | $47.00 | $39.89 | $45.00 | +11.36% | 159,944,280 |
| Sep 2, 2025 | $40.03 | $41.18 | $39.56 | $40.41 | -2.72% | 94,648,200 |
| Aug 25, 2025 | $43.60 | $45.34 | $41.44 | $41.54 | -5.33% | 114,831,340 |
| Aug 18, 2025 | $45.28 | $46.64 | $41.31 | $43.88 | -3.28% | 125,043,500 |
| Aug 11, 2025 | $45.08 | $46.64 | $44.16 | $45.37 | +1.73% | 138,664,310 |
| Aug 4, 2025 | $58.16 | $59.40 | $44.53 | $44.60 | -21.26% | 285,671,090 |
| Jul 28, 2025 | $55.81 | $62.36 | $55.07 | $56.64 | +3.98% | 270,692,230 |
| Jul 21, 2025 | $52.69 | $54.52 | $48.85 | $54.47 | +5.22% | 167,206,890 |
| Jul 14, 2025 | $49.24 | $54.20 | $48.78 | $51.77 | +5.14% | 181,058,800 |
| Jul 7, 2025 | $48.23 | $51.70 | $46.22 | $49.24 | +1.40% | 155,198,610 |
| Jun 30, 2025 | $48.70 | $50.55 | $46.37 | $48.56 | +2.06% | 137,849,870 |
| Jun 23, 2025 | $43.47 | $49.97 | $40.78 | $47.58 | +4.99% | 339,933,580 |
| Jun 16, 2025 | $42.28 | $46.18 | $42.07 | $45.32 | +9.05% | 146,865,070 |
| Jun 9, 2025 | $42.24 | $44.55 | $40.75 | $41.56 | +0.02% | 144,075,270 |
| Jun 2, 2025 | $39.65 | $44.72 | $39.51 | $41.55 | +3.82% | 165,082,130 |
| May 26, 2025 | $39.84 | $43.97 | $39.05 | $40.02 | -0.17% | 188,238,918 |
| May 19, 2025 | $44.23 | $46.41 | $39.11 | $40.09 | -13.13% | 212,272,270 |
| May 12, 2025 | $33.89 | $47.80 | $32.95 | $46.15 | +44.26% | 503,633,950 |
| May 5, 2025 | $33.10 | $33.50 | $30.54 | $31.99 | -5.10% | 210,965,940 |
| Apr 28, 2025 | $36.54 | $37.82 | $28.78 | $33.71 | -7.57% | 284,445,820 |
| Apr 21, 2025 | $30.75 | $36.74 | $28.90 | $36.47 | +15.76% | 212,740,560 |
| Apr 14, 2025 | $35.03 | $35.12 | $30.44 | $31.51 | -4.96% | 127,028,890 |
| Apr 7, 2025 | $27.91 | $37.39 | $27.60 | $33.15 | +11.17% | 270,072,130 |
| Mar 31, 2025 | $32.75 | $36.05 | $27.65 | $29.82 | -12.96% | 225,041,910 |
| Mar 24, 2025 | $40.81 | $43.39 | $33.89 | $34.26 | -18.72% | 296,576,720 |
| Mar 17, 2025 | $42.68 | $43.17 | $37.85 | $42.15 | -0.05% | 263,327,810 |
| Mar 10, 2025 | $37.80 | $44.99 | $35.99 | $42.17 | +10.28% | 374,801,310 |
| Mar 3, 2025 | $42.28 | $42.38 | $34.51 | $38.24 | -7.77% | 414,672,590 |
| Feb 24, 2025 | $53.88 | $56.25 | $38.88 | $41.46 | -26.06% | 592,655,640 |
| Feb 18, 2025 | $51.00 | $66.44 | $50.99 | $56.07 | +17.03% | 787,438,400 |
| Feb 10, 2025 | $38.00 | $48.18 | $37.36 | $47.91 | +32.06% | 693,191,200 |
| Feb 3, 2025 | $27.20 | $36.96 | $25.71 | $36.28 | +27.21% | 302,807,750 |
| Jan 27, 2025 | $30.31 | $31.95 | $27.22 | $28.52 | -14.28% | 182,055,310 |
| Jan 21, 2025 | $31.38 | $34.98 | $31.11 | $33.27 | +7.95% | 139,826,640 |
| Jan 13, 2025 | $30.84 | $32.82 | $29.01 | $30.82 | -5.46% | 134,011,000 |
| Jan 6, 2025 | $34.95 | $38.50 | $31.71 | $32.60 | -2.19% | 145,414,430 |
| Dec 30, 2024 | $31.28 | $33.45 | $29.90 | $33.33 | +4.22% | 117,560,080 |
| Dec 23, 2024 | $31.82 | $35.50 | $31.58 | $31.98 | +1.23% | 127,664,160 |
| Dec 16, 2024 | $31.51 | $35.38 | $30.51 | $31.59 | -13.33% | 297,234,510 |
| Dec 9, 2024 | $47.93 | $48.00 | $35.55 | $36.45 | -17.03% | 365,967,440 |
| Dec 2, 2024 | $37.78 | $45.99 | $35.32 | $43.93 | +34.59% | 744,340,700 |
| Nov 25, 2024 | $36.03 | $39.23 | $31.11 | $32.64 | -1.54% | 388,807,990 |
| Nov 18, 2024 | $20.03 | $34.37 | $20.00 | $33.15 | +78.42% | 816,370,400 |
| Nov 11, 2024 | $22.35 | $23.66 | $17.25 | $18.58 | -24.23% | 339,984,010 |
| Nov 4, 2024 | $24.89 | $28.00 | $20.20 | $24.52 | -5.87% | 470,355,270 |
| Oct 28, 2024 | $47.80 | $49.70 | $25.71 | $26.05 | -44.89% | 531,515,720 |
| Oct 21, 2024 | $47.39 | $48.88 | $44.61 | $47.27 | +0.02% | 157,762,780 |
| Oct 14, 2024 | $48.18 | $50.61 | $45.73 | $47.26 | -1.13% | 213,317,750 |
| Oct 7, 2024 | $41.53 | $50.10 | $41.51 | $47.80 | +15.93% | 357,695,340 |
| Sep 30, 2024 | $41.35 | $44.23 | $39.84 | $41.23 | -1.77% | 182,525,940 |
| Sep 23, 2024 | $45.06 | $48.44 | $37.30 | $41.97 | -8.21% | 521,661,490 |
| Sep 16, 2024 | $44.72 | $46.10 | $43.36 | $45.73 | +0.02% | 262,918,510 |
| Sep 9, 2024 | $39.27 | $46.95 | $38.75 | $45.72 | +18.29% | 322,449,150 |
| Sep 3, 2024 | $43.01 | $46.44 | $38.28 | $38.65 | -11.71% | 321,324,800 |
| Aug 26, 2024 | $61.00 | $61.82 | $39.52 | $43.77 | -28.63% | 816,822,720 |
| Aug 19, 2024 | $62.20 | $63.08 | $59.53 | $61.32 | -2.47% | 301,308,900 |
| Aug 12, 2024 | $51.11 | $63.97 | $51.05 | $62.88 | +23.59% | 419,140,840 |
| Aug 5, 2024 | $53.56 | $62.88 | $47.86 | $50.88 | -18.55% | 540,656,160 |
| Jul 29, 2024 | $72.07 | $73.00 | $58.25 | $62.47 | -12.29% | 269,301,340 |
| Jul 22, 2024 | $80.64 | $80.88 | $66.32 | $71.22 | -10.62% | 273,510,850 |
| Jul 15, 2024 | $94.00 | $96.33 | $77.41 | $79.68 | -12.44% | 331,227,570 |
| Jul 8, 2024 | $86.40 | $93.46 | $86.01 | $91.00 | +7.49% | 322,095,580 |
| Jul 1, 2024 | $83.14 | $86.67 | $77.38 | $84.66 | +3.32% | 206,238,290 |
| Jun 24, 2024 | $88.10 | $89.99 | $80.83 | $81.94 | -9.49% | 406,540,870 |
| Jun 17, 2024 | $85.74 | $101.40 | $82.81 | $90.53 | +7.19% | 385,723,580 |
| Jun 10, 2024 | $76.17 | $88.32 | $75.30 | $84.45 | +9.81% | 302,491,450 |
| Jun 3, 2024 | $80.20 | $82.25 | $74.12 | $76.91 | -1.96% | 250,203,750 |
| May 28, 2024 | $89.90 | $90.97 | $76.00 | $78.45 | -11.24% | 233,230,310 |
| May 20, 2024 | $90.20 | $97.23 | $83.57 | $88.39 | -0.45% | 352,248,610 |
| May 13, 2024 | $81.08 | $97.10 | $76.26 | $88.79 | +11.19% | 297,660,350 |
| May 6, 2024 | $79.18 | $84.38 | $78.69 | $79.85 | +2.02% | 208,151,190 |
| Apr 29, 2024 | $83.90 | $91.08 | $70.00 | $78.27 | -8.72% | 385,009,800 |
| Apr 22, 2024 | $73.19 | $86.10 | $67.10 | $85.74 | +20.15% | 365,362,700 |
| Apr 15, 2024 | $91.20 | $102.03 | $71.10 | $71.37 | -20.57% | 400,291,740 |
| Apr 8, 2024 | $96.25 | $96.40 | $87.11 | $89.85 | -5.22% | 194,955,210 |
| Apr 1, 2024 | $101.00 | $106.90 | $93.20 | $94.80 | -6.14% | 267,588,730 |
| Mar 25, 2024 | $97.28 | $110.61 | $96.70 | $101.00 | +3.83% | 220,945,220 |
| Mar 18, 2024 | $110.70 | $114.78 | $85.50 | $97.27 | -8.99% | 432,928,720 |
| Mar 11, 2024 | $110.03 | $119.80 | $102.50 | $106.88 | -6.24% | 429,473,250 |
| Mar 4, 2024 | $103.90 | $122.90 | $97.61 | $114.00 | +25.90% | 659,346,870 |
| Feb 26, 2024 | $88.45 | $92.70 | $81.20 | $90.55 | +5.29% | 422,751,350 |
| Feb 20, 2024 | $79.00 | $100.35 | $69.25 | $86.00 | +7.06% | 851,325,700 |
| Feb 12, 2024 | $76.13 | $107.79 | $74.51 | $80.33 | +8.51% | 1,107,602,900 |
| Feb 5, 2024 | $58.99 | $74.52 | $58.80 | $74.03 | +27.72% | 686,668,670 |
| Jan 29, 2024 | $47.57 | $60.60 | $47.19 | $57.96 | +22.25% | 672,779,900 |
| Jan 22, 2024 | $45.64 | $49.68 | $41.02 | $47.42 | +12.00% | 523,703,120 |
| Jan 16, 2024 | $34.06 | $42.87 | $30.58 | $42.34 | +24.68% | 363,062,730 |
| Jan 8, 2024 | $29.49 | $35.80 | $29.35 | $33.96 | +16.24% | 227,734,690 |
| Jan 2, 2024 | $28.00 | $29.89 | $27.59 | $29.21 | +2.77% | 82,359,930 |
| Dec 26, 2023 | $29.09 | $29.90 | $28.02 | $28.43 | -1.88% | 72,032,810 |
| Dec 18, 2023 | $30.44 | $32.76 | $28.51 | $28.97 | -3.46% | 198,261,320 |
| Dec 11, 2023 | $26.30 | $30.19 | $25.70 | $30.01 | +10.07% | 163,468,580 |
| Dec 4, 2023 | $26.72 | $27.42 | $25.13 | $27.27 | +1.12% | 139,366,740 |
| Nov 27, 2023 | $28.41 | $30.65 | $26.03 | $26.96 | -5.61% | 167,343,580 |
| Nov 20, 2023 | $28.90 | $30.59 | $27.65 | $28.57 | -1.01% | 107,396,690 |
| Nov 13, 2023 | $26.48 | $29.75 | $25.31 | $28.86 | +8.48% | 170,156,390 |
| Nov 6, 2023 | $25.77 | $28.02 | $24.92 | $26.60 | +4.33% | 131,347,520 |
| Oct 30, 2023 | $24.59 | $26.86 | $22.66 | $25.50 | +5.63% | 208,446,810 |
| Oct 23, 2023 | $24.62 | $26.67 | $23.47 | $24.14 | -2.89% | 126,158,430 |
| Oct 16, 2023 | $28.48 | $30.06 | $24.80 | $24.86 | -12.84% | 175,546,010 |
| Oct 9, 2023 | $28.40 | $31.75 | $27.66 | $28.52 | -1.54% | 191,226,290 |
| Oct 2, 2023 | $27.50 | $29.44 | $26.63 | $28.97 | +5.63% | 160,546,660 |
| Sep 25, 2023 | $23.40 | $28.36 | $23.34 | $27.42 | +16.32% | 134,286,450 |
| Sep 18, 2023 | $24.10 | $25.47 | $22.83 | $23.58 | -5.42% | 103,691,780 |
| Sep 11, 2023 | $28.55 | $28.77 | $24.72 | $24.93 | -11.19% | 147,408,310 |
| Sep 5, 2023 | $27.94 | $28.69 | $25.42 | $28.07 | -0.53% | 116,817,430 |
| Aug 28, 2023 | $25.74 | $28.33 | $25.10 | $28.22 | +11.10% | 194,858,520 |
| Aug 21, 2023 | $24.45 | $29.84 | $24.23 | $25.40 | +4.27% | 197,870,950 |
| Aug 14, 2023 | $25.04 | $27.26 | $23.51 | $24.36 | -4.28% | 150,530,100 |
| Aug 7, 2023 | $35.20 | $35.70 | $25.05 | $25.44 | -24.74% | 308,090,710 |
| Jul 31, 2023 | $33.52 | $34.80 | $31.20 | $33.81 | +1.07% | 121,769,640 |
| Jul 24, 2023 | $30.35 | $33.78 | $29.47 | $33.45 | +10.34% | 128,876,920 |
| Jul 17, 2023 | $29.91 | $32.91 | $28.13 | $30.32 | +2.63% | 185,667,530 |
| Jul 10, 2023 | $26.20 | $30.69 | $25.33 | $29.54 | +13.60% | 150,401,560 |
| Jul 3, 2023 | $25.49 | $26.78 | $24.51 | $26.00 | +4.32% | 84,003,200 |
| Jun 26, 2023 | $21.97 | $25.40 | $21.31 | $24.93 | +15.36% | 132,193,360 |
| Jun 20, 2023 | $22.73 | $24.20 | $21.42 | $21.61 | -6.37% | 124,219,700 |
| Jun 12, 2023 | $26.47 | $26.64 | $23.04 | $23.08 | -11.81% | 158,701,080 |
| Jun 5, 2023 | $21.91 | $27.02 | $21.70 | $26.17 | +17.90% | 155,310,220 |
| May 30, 2023 | $22.80 | $24.30 | $21.60 | $22.19 | +1.26% | 149,464,840 |
| May 22, 2023 | $16.42 | $22.77 | $15.83 | $21.92 | +33.49% | 168,688,550 |
| May 15, 2023 | $13.60 | $17.17 | $13.56 | $16.42 | +22.07% | 120,981,660 |
| May 8, 2023 | $13.60 | $13.99 | $13.11 | $13.45 | -1.99% | 58,580,170 |
| May 1, 2023 | $10.54 | $14.35 | $10.17 | $13.72 | +30.16% | 162,772,310 |
| Apr 24, 2023 | $9.75 | $10.55 | $9.32 | $10.54 | -1.76% | 104,147,610 |
| Apr 17, 2023 | $10.92 | $11.92 | $10.23 | $10.73 | -1.68% | 60,589,120 |
| Apr 10, 2023 | $10.00 | $11.05 | $9.92 | $10.92 | +8.40% | 60,130,100 |
| Apr 3, 2023 | $10.66 | $11.71 | $9.70 | $10.07 | -5.50% | 78,347,590 |
| Mar 27, 2023 | $11.20 | $11.36 | $10.13 | $10.66 | -3.86% | 77,692,910 |
| Mar 20, 2023 | $9.55 | $11.84 | $9.54 | $11.08 | +16.05% | 99,198,830 |
| Mar 13, 2023 | $9.10 | $9.80 | $8.73 | $9.55 | +2.95% | 69,641,580 |
| Mar 6, 2023 | $9.89 | $10.43 | $9.21 | $9.28 | -5.18% | 61,525,280 |
| Feb 27, 2023 | $9.89 | $10.40 | $9.51 | $9.78 | -0.34% | 70,282,250 |
| Feb 21, 2023 | $9.05 | $9.84 | $8.56 | $9.82 | +6.72% | 57,692,670 |
| Feb 13, 2023 | $8.95 | $9.80 | $8.76 | $9.20 | +2.18% | 67,355,200 |
| Feb 6, 2023 | $8.35 | $9.39 | $8.00 | $9.00 | +6.73% | 73,757,910 |
| Jan 30, 2023 | $7.31 | $8.59 | $7.01 | $8.43 | +13.51% | 88,421,690 |
| Jan 23, 2023 | $7.30 | $7.97 | $7.15 | $7.43 | +3.22% | 51,275,690 |
| Jan 17, 2023 | $8.06 | $8.68 | $6.90 | $7.20 | -10.67% | 90,166,530 |
| Jan 9, 2023 | $8.60 | $9.28 | $7.40 | $8.06 | -4.51% | 106,496,040 |
| Jan 3, 2023 | $8.31 | $8.77 | $7.96 | $8.44 | +2.79% | 43,956,230 |
| Dec 27, 2022 | $8.25 | $8.44 | $7.95 | $8.21 | -0.11% | 31,936,320 |
| Dec 19, 2022 | $8.07 | $8.59 | $7.75 | $8.22 | +1.81% | 151,696,630 |
| Dec 12, 2022 | $8.52 | $9.30 | $7.88 | $8.07 | -3.92% | 55,670,630 |
| Dec 5, 2022 | $8.65 | $9.00 | $8.10 | $8.40 | -3.09% | 41,932,580 |
| Nov 28, 2022 | $9.30 | $9.52 | $8.54 | $8.67 | -7.64% | 47,770,610 |
| Nov 21, 2022 | $8.60 | $9.50 | $8.30 | $9.39 | +8.53% | 27,606,760 |
| Nov 14, 2022 | $8.29 | $8.97 | $8.06 | $8.65 | +3.62% | 49,909,820 |
| Nov 7, 2022 | $7.70 | $8.62 | $7.62 | $8.35 | +8.93% | 41,484,910 |
| Oct 31, 2022 | $6.86 | $8.60 | $6.78 | $7.66 | +11.51% | 77,825,910 |
| Oct 24, 2022 | $6.51 | $6.89 | $6.28 | $6.87 | +6.49% | 25,930,520 |
| Oct 17, 2022 | $5.54 | $6.54 | $5.44 | $6.45 | +19.46% | 37,435,300 |
| Oct 10, 2022 | $5.99 | $6.00 | $5.03 | $5.40 | -8.33% | 21,256,480 |
| Oct 3, 2022 | $5.66 | $6.19 | $5.52 | $5.89 | +7.01% | 25,445,490 |
| Sep 26, 2022 | $5.32 | $5.72 | $5.17 | $5.51 | +3.07% | 18,928,600 |
| Sep 19, 2022 | $5.81 | $5.98 | $5.16 | $5.34 | -14.24% | 35,484,700 |
| Sep 12, 2022 | $6.71 | $6.82 | $6.04 | $6.23 | -6.85% | 27,472,180 |
| Sep 6, 2022 | $6.46 | $6.71 | $6.08 | $6.69 | +3.63% | 20,102,990 |
| Aug 29, 2022 | $6.84 | $7.12 | $6.19 | $6.45 | -7.56% | 40,185,970 |
| Aug 22, 2022 | $6.89 | $7.49 | $6.65 | $6.98 | -0.01% | 35,924,690 |
| Aug 15, 2022 | $6.52 | $7.26 | $6.45 | $6.98 | +6.92% | 38,399,580 |
| Aug 8, 2022 | $5.94 | $6.88 | $5.71 | $6.53 | +10.53% | 50,223,450 |
| Aug 1, 2022 | $5.39 | $6.03 | $5.35 | $5.91 | +9.41% | 24,762,350 |
| Jul 25, 2022 | $5.11 | $5.52 | $5.03 | $5.40 | +6.49% | 21,948,090 |
| Jul 18, 2022 | $4.27 | $5.40 | $4.24 | $5.07 | +20.30% | 39,064,610 |
| Jul 11, 2022 | $4.03 | $4.27 | $3.96 | $4.22 | +4.20% | 13,277,990 |
| Jul 5, 2022 | $3.83 | $4.09 | $3.70 | $4.05 | +3.40% | 13,138,450 |
| Jun 27, 2022 | $4.32 | $4.47 | $3.79 | $3.91 | -8.36% | 23,417,730 |
| Jun 21, 2022 | $4.43 | $4.55 | $4.13 | $4.27 | -0.97% | 29,638,940 |
| Jun 13, 2022 | $4.72 | $4.80 | $4.24 | $4.31 | -11.55% | 24,643,350 |
| Jun 6, 2022 | $5.56 | $5.77 | $4.80 | $4.88 | -11.06% | 24,840,260 |
| May 31, 2022 | $4.95 | $5.65 | $4.85 | $5.48 | +10.79% | 27,004,340 |
| May 23, 2022 | $5.00 | $5.02 | $4.67 | $4.95 | -0.58% | 17,349,580 |
| May 16, 2022 | $5.20 | $5.49 | $4.86 | $4.98 | -4.95% | 18,873,790 |
| May 9, 2022 | $5.04 | $5.25 | $4.87 | $5.24 | +2.23% | 21,168,960 |
| May 2, 2022 | $4.21 | $5.83 | $4.11 | $5.12 | +21.64% | 49,211,650 |
| Apr 25, 2022 | $4.20 | $4.38 | $4.11 | $4.21 | -0.61% | 11,055,880 |
| Apr 18, 2022 | $3.62 | $4.68 | $3.62 | $4.24 | +15.99% | 34,840,850 |
| Apr 11, 2022 | $3.50 | $3.67 | $3.45 | $3.65 | +3.43% | 7,008,580 |
| Apr 4, 2022 | $3.77 | $3.80 | $3.41 | $3.53 | -6.88% | 9,835,820 |
| Mar 28, 2022 | $4.20 | $4.31 | $3.69 | $3.79 | -9.69% | 12,751,080 |
| Mar 21, 2022 | $4.25 | $4.36 | $4.12 | $4.20 | -2.10% | 9,398,610 |
| Mar 14, 2022 | $4.16 | $4.32 | $4.02 | $4.29 | +3.13% | 10,139,150 |
| Mar 7, 2022 | $4.15 | $4.20 | $4.00 | $4.16 | +0.05% | 9,863,130 |
| Feb 28, 2022 | $3.96 | $4.30 | $3.88 | $4.16 | +3.49% | 12,820,670 |
| Feb 22, 2022 | $3.89 | $4.02 | $3.70 | $4.02 | +2.58% | 12,040,470 |
| Feb 14, 2022 | $3.78 | $4.00 | $3.77 | $3.92 | +2.89% | 8,970,380 |
| Feb 7, 2022 | $3.84 | $3.92 | $3.72 | $3.81 | -0.37% | 11,836,150 |
| Jan 31, 2022 | $3.99 | $4.40 | $3.81 | $3.82 | -4.86% | 26,976,870 |
| Jan 24, 2022 | $4.04 | $4.11 | $3.82 | $4.02 | -2.10% | 9,255,230 |
| Jan 18, 2022 | $4.55 | $4.67 | $4.10 | $4.10 | -10.01% | 11,082,290 |
| Jan 10, 2022 | $4.39 | $4.59 | $4.27 | $4.56 | +3.38% | 10,322,980 |
| Jan 3, 2022 | $4.46 | $4.80 | $4.41 | $4.41 | +0.30% | 11,448,000 |
| Dec 27, 2021 | $4.31 | $4.64 | $4.28 | $4.40 | +2.88% | 9,443,500 |
| Dec 20, 2021 | $4.03 | $4.32 | $3.99 | $4.27 | +4.35% | 8,420,120 |
| Dec 13, 2021 | $4.28 | $4.32 | $4.06 | $4.09 | -4.50% | 11,955,350 |
| Dec 6, 2021 | $4.37 | $4.48 | $4.22 | $4.29 | -0.83% | 8,887,040 |
| Nov 29, 2021 | $4.06 | $4.35 | $3.98 | $4.32 | +6.93% | 12,621,410 |
| Nov 22, 2021 | $4.23 | $4.35 | $3.94 | $4.04 | -4.15% | 5,973,340 |
| Nov 15, 2021 | $4.36 | $4.42 | $4.19 | $4.22 | -3.46% | 9,041,260 |
| Nov 8, 2021 | $4.66 | $4.70 | $4.33 | $4.37 | -6.20% | 8,829,380 |
| Nov 1, 2021 | $3.55 | $4.71 | $3.55 | $4.66 | +31.62% | 30,908,940 |
| Oct 25, 2021 | $3.53 | $3.62 | $3.48 | $3.54 | +0.25% | 11,111,550 |
| Oct 18, 2021 | $3.53 | $3.62 | $3.48 | $3.53 | -0.40% | 6,102,200 |
| Oct 11, 2021 | $3.69 | $3.73 | $3.54 | $3.54 | -3.90% | 7,652,260 |
| Oct 4, 2021 | $3.78 | $3.78 | $3.63 | $3.69 | -1.26% | 4,903,010 |
| Sep 27, 2021 | $3.72 | $3.81 | $3.63 | $3.74 | +0.13% | 5,728,800 |
| Sep 20, 2021 | $3.65 | $3.88 | $3.57 | $3.73 | +0.13% | 8,945,260 |
| Sep 13, 2021 | $3.69 | $3.75 | $3.58 | $3.73 | +1.80% | 9,214,540 |
| Sep 7, 2021 | $3.80 | $3.80 | $3.62 | $3.66 | -3.71% | 4,837,040 |
| Aug 30, 2021 | $3.58 | $3.87 | $3.53 | $3.80 | +6.35% | 12,577,930 |
| Aug 23, 2021 | $3.58 | $3.62 | $3.47 | $3.57 | +0.25% | 9,657,170 |
| Aug 16, 2021 | $3.63 | $3.71 | $3.43 | $3.56 | -1.82% | 8,903,820 |
| Aug 9, 2021 | $3.92 | $3.96 | $3.62 | $3.63 | -6.80% | 15,228,970 |
| Aug 2, 2021 | $3.81 | $3.94 | $3.72 | $3.90 | +2.39% | 8,986,460 |
| Jul 26, 2021 | $3.52 | $3.82 | $3.44 | $3.80 | +8.38% | 7,092,510 |
| Jul 19, 2021 | $3.35 | $3.59 | $3.35 | $3.51 | +2.81% | 8,412,980 |
| Jul 12, 2021 | $3.48 | $3.49 | $3.29 | $3.41 | -1.22% | 11,845,210 |
| Jul 6, 2021 | $3.54 | $3.54 | $3.33 | $3.46 | -2.40% | 8,143,440 |
| Jun 28, 2021 | $3.59 | $3.61 | $3.48 | $3.54 | -1.67% | 6,974,500 |
| Jun 21, 2021 | $3.45 | $3.61 | $3.38 | $3.60 | +5.11% | 15,071,340 |
| Jun 14, 2021 | $3.67 | $3.69 | $3.39 | $3.43 | -6.52% | 9,453,310 |
| Jun 7, 2021 | $3.68 | $3.74 | $3.62 | $3.67 | -0.11% | 6,277,490 |
| Jun 1, 2021 | $3.51 | $3.68 | $3.47 | $3.67 | +5.61% | 8,569,370 |
| May 24, 2021 | $3.57 | $3.64 | $3.47 | $3.47 | -2.58% | 10,117,900 |
| May 17, 2021 | $3.59 | $3.65 | $3.52 | $3.57 | -1.65% | 7,429,090 |
| May 10, 2021 | $3.65 | $3.66 | $3.35 | $3.63 | -0.36% | 9,968,510 |
| May 3, 2021 | $3.74 | $3.76 | $3.51 | $3.64 | -1.70% | 11,031,340 |
| Apr 26, 2021 | $3.82 | $3.90 | $3.69 | $3.70 | -3.22% | 8,183,390 |
| Apr 19, 2021 | $3.90 | $3.93 | $3.75 | $3.83 | -2.35% | 10,648,790 |
| Apr 12, 2021 | $3.97 | $4.07 | $3.91 | $3.92 | -1.29% | 14,640,400 |
| Apr 5, 2021 | $3.96 | $4.03 | $3.91 | $3.97 | +0.21% | 14,959,780 |
| Mar 29, 2021 | $3.77 | $3.96 | $3.69 | $3.96 | +3.73% | 13,837,600 |
| Mar 22, 2021 | $3.87 | $3.94 | $3.67 | $3.82 | -0.99% | 17,744,230 |
| Mar 15, 2021 | $3.67 | $3.88 | $3.61 | $3.86 | +5.73% | 24,612,480 |
| Mar 8, 2021 | $3.45 | $3.66 | $3.40 | $3.65 | +7.52% | 14,358,610 |
| Mar 1, 2021 | $3.35 | $3.47 | $3.23 | $3.39 | +3.92% | 13,834,610 |
| Feb 22, 2021 | $3.13 | $3.40 | $3.06 | $3.26 | +3.00% | 18,931,050 |
| Feb 16, 2021 | $3.24 | $3.29 | $3.10 | $3.17 | -0.85% | 8,631,360 |
| Feb 8, 2021 | $3.20 | $3.46 | $3.15 | $3.20 | 0.00% | 16,440,030 |
| Feb 1, 2021 | $3.13 | $3.47 | $3.10 | $3.20 | +3.06% | 15,673,800 |
| Jan 25, 2021 | $3.43 | $3.51 | $3.05 | $3.10 | -9.38% | 12,347,030 |
| Jan 19, 2021 | $3.28 | $3.43 | $3.21 | $3.42 | +5.75% | 10,931,990 |
| Jan 11, 2021 | $3.15 | $3.31 | $3.14 | $3.24 | +1.47% | 11,590,220 |
| Jan 4, 2021 | $3.18 | $3.33 | $3.08 | $3.19 | +0.69% | 16,754,140 |
| Dec 28, 2020 | $3.08 | $3.18 | $3.02 | $3.17 | +3.74% | 12,025,140 |
| Dec 21, 2020 | $2.98 | $3.06 | $2.94 | $3.05 | +0.10% | 8,789,410 |
| Dec 14, 2020 | $3.02 | $3.09 | $2.91 | $3.05 | +1.91% | 22,712,300 |
| Dec 7, 2020 | $3.06 | $3.15 | $2.96 | $2.99 | -2.32% | 10,870,920 |
| Nov 30, 2020 | $2.94 | $3.07 | $2.80 | $3.06 | +3.31% | 16,794,640 |
| Nov 23, 2020 | $2.99 | $3.00 | $2.88 | $2.97 | -0.97% | 13,348,830 |
| Nov 16, 2020 | $2.95 | $3.00 | $2.89 | $2.99 | +1.39% | 16,620,950 |
| Nov 9, 2020 | $2.81 | $3.00 | $2.75 | $2.95 | +5.58% | 17,751,670 |
| Nov 2, 2020 | $2.30 | $2.89 | $2.27 | $2.80 | +23.11% | 32,131,440 |
| Oct 26, 2020 | $2.53 | $2.53 | $2.20 | $2.27 | -10.76% | 12,557,000 |
| Oct 19, 2020 | $2.74 | $2.74 | $2.53 | $2.55 | -6.71% | 9,490,020 |
| Oct 12, 2020 | $2.79 | $2.82 | $2.69 | $2.73 | -1.52% | 7,401,830 |
| Oct 5, 2020 | $2.61 | $2.79 | $2.60 | $2.77 | +7.28% | 8,128,930 |
| Sep 28, 2020 | $2.61 | $2.71 | $2.53 | $2.58 | +0.47% | 9,766,000 |
| Sep 21, 2020 | $2.65 | $2.65 | $2.45 | $2.57 | -4.60% | 13,661,130 |
| Sep 14, 2020 | $2.59 | $2.71 | $2.57 | $2.70 | +5.03% | 15,073,270 |
| Sep 8, 2020 | $2.53 | $2.64 | $2.47 | $2.57 | +0.47% | 10,043,540 |
| Aug 31, 2020 | $2.70 | $2.79 | $2.49 | $2.55 | -5.65% | 20,078,360 |
| Aug 24, 2020 | $2.66 | $2.74 | $2.57 | $2.71 | +2.00% | 22,672,720 |
| Aug 17, 2020 | $2.62 | $2.65 | $2.53 | $2.65 | +1.69% | 16,894,030 |
| Aug 10, 2020 | $3.04 | $3.12 | $2.54 | $2.61 | -13.52% | 45,888,260 |
| Aug 3, 2020 | $3.10 | $3.12 | $2.97 | $3.02 | -0.41% | 21,777,730 |
| Jul 27, 2020 | $2.73 | $3.03 | $2.73 | $3.03 | +11.54% | 13,904,300 |
| Jul 20, 2020 | $2.85 | $2.88 | $2.67 | $2.72 | -4.33% | 14,515,120 |
| Jul 13, 2020 | $2.82 | $2.89 | $2.66 | $2.84 | +2.75% | 15,191,200 |
| Jul 6, 2020 | $2.80 | $2.86 | $2.73 | $2.76 | +0.58% | 21,388,400 |
| Jun 29, 2020 | $2.82 | $2.87 | $2.73 | $2.75 | -2.28% | 28,786,880 |
| Jun 22, 2020 | $3.24 | $3.24 | $2.76 | $2.81 | -12.97% | 107,555,120 |
| Jun 15, 2020 | $2.95 | $3.33 | $2.94 | $3.23 | +10.57% | 96,385,120 |
| Jun 8, 2020 | $2.93 | $3.03 | $2.77 | $2.92 | +2.13% | 28,439,270 |
| Jun 1, 2020 | $2.64 | $2.98 | $2.62 | $2.86 | +10.21% | 22,244,400 |
| May 26, 2020 | $2.52 | $2.63 | $2.49 | $2.60 | +5.10% | 16,458,250 |
| May 18, 2020 | $2.36 | $2.58 | $2.35 | $2.47 | +6.05% | 13,914,150 |
| May 11, 2020 | $2.54 | $2.58 | $2.23 | $2.33 | -8.38% | 14,285,510 |
| May 4, 2020 | $2.22 | $2.69 | $2.19 | $2.54 | +14.35% | 20,026,050 |
| Apr 27, 2020 | $2.19 | $2.39 | $2.18 | $2.22 | +2.44% | 11,103,660 |
| Apr 20, 2020 | $2.18 | $2.20 | $2.03 | $2.17 | -0.32% | 7,437,710 |
| Apr 13, 2020 | $2.15 | $2.26 | $2.05 | $2.18 | +1.35% | 8,563,130 |
| Apr 6, 2020 | $2.08 | $2.19 | $1.98 | $2.15 | +6.44% | 9,794,980 |
| Mar 30, 2020 | $2.06 | $2.17 | $1.95 | $2.02 | -0.93% | 11,215,930 |
| Mar 23, 2020 | $1.70 | $2.23 | $1.63 | $2.04 | +20.68% | 17,173,900 |
| Mar 16, 2020 | $2.00 | $2.04 | $1.58 | $1.69 | -26.35% | 33,756,560 |
| Mar 9, 2020 | $2.36 | $2.48 | $2.12 | $2.29 | -9.26% | 26,516,600 |
| Mar 2, 2020 | $2.56 | $2.72 | $2.46 | $2.53 | -0.47% | 19,280,300 |
| Feb 24, 2020 | $2.65 | $2.75 | $2.46 | $2.54 | -8.51% | 17,458,580 |
| Feb 18, 2020 | $2.76 | $2.82 | $2.70 | $2.77 | -1.00% | 11,780,060 |
| Feb 10, 2020 | $2.75 | $2.93 | $2.74 | $2.80 | +1.71% | 18,405,370 |
| Feb 3, 2020 | $2.80 | $2.97 | $2.45 | $2.76 | -1.47% | 15,528,000 |
| Jan 27, 2020 | $2.87 | $2.92 | $2.77 | $2.80 | -3.39% | 7,994,850 |
| Jan 21, 2020 | $2.86 | $2.94 | $2.83 | $2.89 | +0.94% | 8,546,430 |
| Jan 13, 2020 | $2.63 | $3.00 | $2.63 | $2.87 | +9.89% | 25,686,450 |
| Jan 6, 2020 | $2.34 | $2.69 | $2.30 | $2.61 | +11.31% | 15,303,730 |
| Dec 30, 2019 | $2.42 | $2.42 | $2.34 | $2.34 | -2.74% | 6,785,140 |
| Dec 23, 2019 | $2.48 | $2.53 | $2.34 | $2.41 | -2.23% | 13,368,320 |
| Dec 16, 2019 | $2.20 | $2.53 | $2.20 | $2.47 | +11.74% | 6,643,460 |
| Dec 9, 2019 | $2.16 | $2.22 | $2.06 | $2.21 | +2.13% | 7,564,730 |
| Dec 2, 2019 | $2.13 | $2.16 | $2.13 | $2.16 | +1.41% | 6,473,180 |
| Nov 25, 2019 | $2.14 | $2.16 | $2.07 | $2.13 | +1.43% | 3,530,510 |
| Nov 18, 2019 | $2.16 | $2.21 | $2.03 | $2.10 | -5.32% | 2,575,820 |
| Nov 11, 2019 | $2.10 | $2.25 | $2.10 | $2.22 | +4.38% | 4,434,250 |
| Nov 4, 2019 | $2.05 | $2.14 | $2.00 | $2.13 | +3.66% | 2,649,870 |
| Oct 28, 2019 | $2.09 | $2.14 | $2.03 | $2.05 | -1.77% | 7,108,050 |
| Oct 21, 2019 | $1.98 | $2.09 | $1.93 | $2.09 | +8.70% | 3,704,080 |
| Oct 14, 2019 | $1.88 | $1.98 | $1.86 | $1.92 | +2.35% | 5,034,610 |
| Oct 7, 2019 | $1.92 | $1.95 | $1.88 | $1.88 | -3.05% | 5,572,040 |
| Sep 30, 2019 | $1.89 | $1.95 | $1.89 | $1.94 | +1.31% | 3,061,320 |
| Sep 23, 2019 | $1.97 | $1.99 | $1.86 | $1.91 | -3.29% | 5,569,530 |
| Sep 16, 2019 | $1.91 | $1.98 | $1.87 | $1.98 | +3.40% | 2,639,760 |
| Sep 9, 2019 | $1.91 | $1.98 | $1.89 | $1.91 | -0.73% | 5,828,480 |
| Sep 3, 2019 | $1.88 | $1.92 | $1.81 | $1.92 | +1.80% | 2,768,550 |
| Aug 26, 2019 | $1.94 | $1.98 | $1.85 | $1.89 | -2.33% | 1,762,210 |
| Aug 19, 2019 | $1.93 | $2.01 | $1.91 | $1.94 | +0.26% | 3,312,860 |
| Aug 12, 2019 | $1.70 | $1.96 | $1.63 | $1.93 | +12.93% | 8,898,250 |
| Aug 5, 2019 | $1.70 | $1.90 | $1.63 | $1.71 | +0.53% | 10,456,390 |
| Jul 29, 2019 | $1.88 | $1.94 | $1.60 | $1.70 | -8.90% | 3,553,790 |
| Jul 22, 2019 | $1.91 | $2.00 | $1.86 | $1.87 | -1.79% | 2,573,430 |
| Jul 15, 2019 | $1.86 | $1.92 | $1.85 | $1.90 | +2.26% | 1,523,680 |
| Jul 8, 2019 | $1.89 | $1.94 | $1.85 | $1.86 | -0.16% | 2,104,650 |
| Jul 1, 2019 | $1.93 | $1.94 | $1.86 | $1.86 | -3.82% | 2,282,830 |
| Jun 24, 2019 | $1.92 | $1.96 | $1.91 | $1.94 | +1.52% | 4,324,750 |
| Jun 17, 2019 | $1.75 | $1.93 | $1.74 | $1.91 | +8.67% | 3,181,850 |
| Jun 10, 2019 | $1.90 | $1.90 | $1.71 | $1.75 | -4.41% | 5,861,900 |
| Jun 3, 2019 | $1.90 | $1.97 | $1.80 | $1.84 | -3.42% | 4,596,350 |
| May 28, 2019 | $1.97 | $2.00 | $1.82 | $1.90 | -4.57% | 3,991,230 |
| May 20, 2019 | $1.99 | $2.05 | $1.96 | $1.99 | +0.30% | 14,494,360 |
| May 13, 2019 | $2.00 | $2.12 | $1.93 | $1.99 | -1.29% | 7,375,400 |
| May 6, 2019 | $2.25 | $2.26 | $1.97 | $2.01 | -10.62% | 8,736,230 |
| Apr 29, 2019 | $2.22 | $2.30 | $2.22 | $2.25 | +1.35% | 5,316,690 |
| Apr 22, 2019 | $2.20 | $2.23 | $2.19 | $2.22 | +1.05% | 8,117,440 |
| Apr 15, 2019 | $2.19 | $2.22 | $2.19 | $2.20 | 0.00% | 2,511,370 |
| Apr 8, 2019 | $2.20 | $2.20 | $2.14 | $2.20 | -0.27% | 4,249,080 |
| Apr 1, 2019 | $2.11 | $2.21 | $2.11 | $2.20 | +4.27% | 12,141,930 |
| Mar 25, 2019 | $2.06 | $2.12 | $2.06 | $2.11 | +2.56% | 10,693,050 |
| Mar 18, 2019 | $2.00 | $2.08 | $2.00 | $2.06 | +2.59% | 7,304,250 |
| Mar 11, 2019 | $1.92 | $2.02 | $1.92 | $2.01 | +3.24% | 6,055,530 |
| Mar 4, 2019 | $1.92 | $1.98 | $1.91 | $1.95 | -0.51% | 4,380,790 |
| Feb 25, 2019 | $1.97 | $1.97 | $1.89 | $1.96 | -0.96% | 6,060,750 |
| Feb 19, 2019 | $1.96 | $2.05 | $1.90 | $1.97 | -0.10% | 9,675,670 |
| Feb 11, 2019 | $1.53 | $2.00 | $1.53 | $1.98 | +28.31% | 13,957,060 |
| Feb 4, 2019 | $1.53 | $1.59 | $1.52 | $1.54 | +0.92% | 6,009,190 |
| Jan 28, 2019 | $1.50 | $1.55 | $1.47 | $1.53 | +2.07% | 4,483,400 |
| Jan 22, 2019 | $1.45 | $1.51 | $1.45 | $1.50 | -0.33% | 9,671,670 |
| Jan 14, 2019 | $1.52 | $1.54 | $1.44 | $1.50 | -0.20% | 10,372,140 |
| Jan 7, 2019 | $1.54 | $1.59 | $1.49 | $1.50 | -3.41% | 6,134,540 |
| Dec 31, 2018 | $1.39 | $1.59 | $1.35 | $1.56 | +11.94% | 11,480,590 |
| Dec 24, 2018 | $1.40 | $1.42 | $1.37 | $1.39 | -0.79% | 8,203,480 |
| Dec 17, 2018 | $1.66 | $1.70 | $1.38 | $1.40 | -15.86% | 14,639,710 |
| Dec 10, 2018 | $1.62 | $1.67 | $1.55 | $1.67 | +2.46% | 12,734,160 |
| Dec 3, 2018 | $1.48 | $1.65 | $1.45 | $1.63 | +9.06% | 14,903,070 |
| Nov 26, 2018 | $1.39 | $1.50 | $1.34 | $1.49 | +6.58% | 10,083,170 |
| Nov 19, 2018 | $1.43 | $13.48 | $1.33 | $1.40 | -2.24% | 9,402,830 |
| Nov 12, 2018 | $1.22 | $1.49 | $1.13 | $1.43 | +17.79% | 38,495,960 |
| Nov 5, 2018 | $1.36 | $1.39 | $1.12 | $1.21 | -11.71% | 20,299,650 |
| Oct 29, 2018 | $1.44 | $1.46 | $1.29 | $1.38 | -4.51% | 19,191,040 |
| Oct 22, 2018 | $1.46 | $1.48 | $1.39 | $1.44 | +2.13% | 25,171,140 |
| Oct 15, 2018 | $1.35 | $1.43 | $1.32 | $1.41 | +7.55% | 21,318,950 |
| Oct 8, 2018 | $1.31 | $1.56 | $1.07 | $1.31 | +5.77% | 102,917,270 |
| Oct 1, 2018 | $2.07 | $2.16 | $0.85 | $1.24 | -39.86% | 158,681,230 |
| Sep 24, 2018 | $2.08 | $2.14 | $1.97 | $2.06 | -0.43% | 13,284,630 |
| Sep 17, 2018 | $2.01 | $2.15 | $2.01 | $2.07 | +2.99% | 13,130,020 |
| Sep 10, 2018 | $2.03 | $2.03 | $1.97 | $2.01 | -0.69% | 24,628,210 |
| Sep 4, 2018 | $2.03 | $2.06 | $1.91 | $2.02 | -1.32% | 19,567,970 |
| Aug 27, 2018 | $1.65 | $2.09 | $1.65 | $2.05 | +25.21% | 88,707,780 |
| Aug 20, 2018 | $1.91 | $1.91 | $1.42 | $1.64 | -13.10% | 462,375,730 |
| Aug 13, 2018 | $1.99 | $2.03 | $1.87 | $1.89 | -4.80% | 22,332,850 |
| Aug 6, 2018 | $2.10 | $2.14 | $1.87 | $1.98 | -5.71% | 24,924,190 |
| Jul 30, 2018 | $2.22 | $2.25 | $2.09 | $2.10 | -5.41% | 27,776,680 |
| Jul 23, 2018 | $2.37 | $2.39 | $2.17 | $2.22 | -6.53% | 12,042,090 |
| Jul 16, 2018 | $2.40 | $2.45 | $2.37 | $2.38 | -1.04% | 9,095,590 |
| Jul 9, 2018 | $2.44 | $2.50 | $2.37 | $2.40 | -0.62% | 12,977,780 |
| Jul 2, 2018 | $2.36 | $2.47 | $2.32 | $2.42 | +2.11% | 12,746,770 |
| Jun 25, 2018 | $2.48 | $2.49 | $2.36 | $2.37 | -5.02% | 17,286,590 |
| Jun 18, 2018 | $2.56 | $2.59 | $2.46 | $2.49 | -3.30% | 19,098,500 |
| Jun 11, 2018 | $2.63 | $2.71 | $2.53 | $2.58 | -1.72% | 18,771,150 |
| Jun 4, 2018 | $2.46 | $2.64 | $2.42 | $2.62 | +7.38% | 18,803,780 |
| May 29, 2018 | $2.35 | $2.47 | $2.35 | $2.44 | +2.95% | 15,290,950 |
| May 21, 2018 | $2.39 | $2.44 | $2.34 | $2.37 | +0.21% | 19,959,350 |
| May 14, 2018 | $2.34 | $2.42 | $2.33 | $2.37 | +1.07% | 18,953,400 |
| May 7, 2018 | $2.15 | $2.43 | $2.14 | $2.34 | +10.12% | 31,371,040 |
| Apr 30, 2018 | $1.81 | $2.17 | $1.76 | $2.13 | +17.40% | 29,676,190 |
| Apr 23, 2018 | $1.76 | $1.83 | $1.73 | $1.81 | +3.72% | 11,284,800 |
| Apr 16, 2018 | $1.75 | $1.84 | $1.72 | $1.75 | +0.58% | 13,589,630 |
| Apr 9, 2018 | $1.66 | $1.78 | $1.64 | $1.74 | +4.83% | 14,081,000 |
| Apr 2, 2018 | $1.70 | $1.70 | $1.63 | $1.66 | -2.65% | 18,790,500 |
| Mar 26, 2018 | $1.75 | $1.76 | $1.61 | $1.70 | -1.45% | 24,313,210 |
| Mar 19, 2018 | $1.95 | $1.95 | $1.72 | $1.73 | -12.44% | 22,602,160 |
| Mar 12, 2018 | $1.99 | $2.00 | $1.92 | $1.97 | -0.25% | 23,527,620 |
| Mar 5, 2018 | $1.82 | $1.99 | $1.82 | $1.98 | +8.07% | 20,690,920 |
| Feb 26, 2018 | $1.86 | $1.92 | $1.76 | $1.83 | -1.22% | 21,653,310 |
| Feb 20, 2018 | $1.90 | $1.93 | $1.81 | $1.85 | -3.14% | 20,840,620 |
| Feb 12, 2018 | $1.89 | $1.97 | $1.82 | $1.91 | +1.33% | 22,379,340 |
| Feb 5, 2018 | $2.04 | $2.09 | $1.84 | $1.89 | -8.50% | 36,687,070 |
| Jan 29, 2018 | $2.38 | $2.48 | $2.06 | $2.06 | -13.63% | 52,164,530 |
| Jan 22, 2018 | $2.29 | $2.40 | $2.23 | $2.39 | +4.61% | 30,171,420 |
| Jan 16, 2018 | $2.16 | $2.30 | $2.13 | $2.28 | +6.05% | 14,790,180 |
| Jan 8, 2018 | $2.17 | $2.19 | $2.10 | $2.15 | -0.92% | 14,392,170 |
| Jan 2, 2018 | $2.09 | $2.20 | $2.09 | $2.17 | +3.70% | 14,251,130 |
| Dec 26, 2017 | $2.08 | $2.12 | $2.04 | $2.09 | -0.36% | 13,738,960 |
| Dec 18, 2017 | $2.21 | $2.23 | $2.10 | $2.10 | -4.55% | 21,187,180 |
| Dec 11, 2017 | $2.16 | $2.23 | $2.13 | $2.20 | +1.85% | 24,798,030 |
| Dec 4, 2017 | $2.21 | $2.24 | $2.13 | $2.16 | -1.82% | 16,003,320 |
| Nov 27, 2017 | $2.11 | $2.24 | $2.09 | $2.20 | +4.76% | 21,332,180 |
| Nov 20, 2017 | $2.04 | $2.15 | $2.04 | $2.10 | +2.69% | 14,934,600 |
| Nov 13, 2017 | $1.98 | $2.08 | $1.96 | $2.05 | +2.25% | 20,847,220 |
| Nov 6, 2017 | $2.02 | $2.06 | $1.92 | $2.00 | -1.48% | 16,980,640 |
| Oct 30, 2017 | $2.03 | $2.05 | $1.97 | $2.03 | -0.85% | 27,405,540 |
| Oct 23, 2017 | $2.25 | $2.27 | $1.77 | $2.05 | -8.59% | 41,287,320 |
| Oct 16, 2017 | $2.26 | $2.28 | $2.16 | $2.24 | -0.88% | 19,729,060 |
| Oct 9, 2017 | $2.28 | $2.31 | $2.23 | $2.26 | -0.66% | 17,803,620 |
| Oct 2, 2017 | $2.24 | $2.35 | $2.23 | $2.28 | +2.94% | 25,398,660 |
| Sep 25, 2017 | $2.19 | $2.28 | $2.11 | $2.21 | +0.68% | 28,464,350 |
| Sep 18, 2017 | $2.30 | $2.32 | $2.04 | $2.20 | -6.00% | 64,979,650 |
| Sep 11, 2017 | $2.59 | $2.62 | $2.30 | $2.34 | -9.32% | 30,474,080 |
| Sep 5, 2017 | $2.67 | $2.69 | $2.57 | $2.58 | -3.74% | 8,857,010 |
| Aug 28, 2017 | $2.76 | $2.78 | $2.50 | $2.68 | -2.73% | 26,196,720 |
| Aug 21, 2017 | $2.67 | $2.79 | $2.61 | $2.75 | +2.80% | 20,306,610 |
| Aug 14, 2017 | $2.69 | $2.75 | $2.66 | $2.68 | -0.37% | 16,483,390 |
| Aug 7, 2017 | $2.71 | $2.72 | $2.63 | $2.69 | -0.92% | 23,710,970 |
| Jul 31, 2017 | $2.70 | $2.78 | $2.55 | $2.71 | +1.12% | 28,205,660 |
| Jul 24, 2017 | $2.58 | $2.74 | $2.50 | $2.68 | +4.28% | 24,088,070 |
| Jul 17, 2017 | $2.70 | $2.76 | $2.49 | $2.57 | -4.46% | 28,547,950 |
| Jul 10, 2017 | $2.43 | $2.70 | $2.42 | $2.69 | +10.02% | 16,851,980 |
| Jul 3, 2017 | $2.48 | $2.48 | $2.39 | $2.45 | -0.81% | 8,144,460 |
| Jun 26, 2017 | $2.47 | $2.50 | $2.39 | $2.47 | +0.41% | 13,881,460 |
| Jun 19, 2017 | $2.49 | $2.51 | $2.39 | $2.46 | -1.60% | 12,720,230 |
| Jun 12, 2017 | $2.46 | $2.55 | $2.41 | $2.50 | +0.81% | 23,202,300 |
| Jun 5, 2017 | $2.47 | $2.52 | $2.35 | $2.48 | +0.61% | 20,005,740 |
| May 30, 2017 | $2.42 | $2.49 | $2.38 | $2.46 | +1.23% | 17,031,580 |
| May 22, 2017 | $2.43 | $2.47 | $2.40 | $2.43 | +0.41% | 18,954,160 |
| May 15, 2017 | $2.43 | $2.48 | $2.33 | $2.42 | +0.21% | 25,476,400 |
| May 8, 2017 | $2.41 | $2.45 | $2.35 | $2.42 | -0.21% | 18,229,530 |
| May 1, 2017 | $2.45 | $2.51 | $2.32 | $2.42 | -0.82% | 24,407,210 |
| Apr 24, 2017 | $2.50 | $2.58 | $2.23 | $2.44 | -0.81% | 42,795,210 |
| Apr 17, 2017 | $2.46 | $2.54 | $2.42 | $2.46 | +0.61% | 17,089,520 |
| Apr 10, 2017 | $2.48 | $2.50 | $2.44 | $2.45 | -1.41% | 12,548,890 |
| Apr 3, 2017 | $2.54 | $2.54 | $2.42 | $2.48 | -2.17% | 15,773,390 |
| Mar 27, 2017 | $2.52 | $2.58 | $2.49 | $2.54 | -0.59% | 23,635,950 |
| Mar 20, 2017 | $2.54 | $2.59 | $2.45 | $2.55 | +0.79% | 11,202,210 |
| Mar 13, 2017 | $2.49 | $2.56 | $2.47 | $2.53 | +1.40% | 12,808,500 |
| Mar 6, 2017 | $2.51 | $2.55 | $2.44 | $2.50 | -1.19% | 12,784,600 |
| Feb 27, 2017 | $2.70 | $2.70 | $2.52 | $2.53 | -6.48% | 25,654,040 |
| Feb 21, 2017 | $2.70 | $2.75 | $2.57 | $2.70 | -0.18% | 15,826,130 |
| Feb 13, 2017 | $2.68 | $2.75 | $2.65 | $2.71 | +1.69% | 12,925,290 |
| Feb 6, 2017 | $2.58 | $2.70 | $2.55 | $2.66 | +3.10% | 14,643,790 |
| Jan 30, 2017 | $2.63 | $2.70 | $2.49 | $2.58 | -3.37% | 27,235,500 |
| Jan 23, 2017 | $2.76 | $3.17 | $2.66 | $2.67 | -3.44% | 31,413,290 |
| Jan 17, 2017 | $2.82 | $2.82 | $2.68 | $2.77 | -1.95% | 14,792,210 |
| Jan 9, 2017 | $2.85 | $2.89 | $2.74 | $2.82 | -0.88% | 14,919,910 |
| Jan 3, 2017 | $2.83 | $2.90 | $2.81 | $2.85 | +1.43% | 6,956,500 |
| Dec 27, 2016 | $2.89 | $2.89 | $2.79 | $2.81 | -2.26% | 9,471,020 |
| Dec 19, 2016 | $2.85 | $2.96 | $2.79 | $2.87 | +1.41% | 11,914,860 |
| Dec 12, 2016 | $2.84 | $2.89 | $2.74 | $2.83 | -0.70% | 16,646,680 |
| Dec 5, 2016 | $2.72 | $2.93 | $2.70 | $2.85 | +5.56% | 16,240,530 |
| Nov 28, 2016 | $2.66 | $2.77 | $2.60 | $2.70 | +0.56% | 16,973,560 |
| Nov 21, 2016 | $2.60 | $2.70 | $2.59 | $2.69 | +3.47% | 9,508,500 |
| Nov 14, 2016 | $2.57 | $2.63 | $2.54 | $2.60 | – | 14,505,030 |
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% |