• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Super Micro Computer, Inc. - Common Stock (NQ:SMCI)

    22.77 UNCHANGED
    Streaming Delayed Price Updated: 4:15 PM EDT, Mar 31, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Mar 31, 2026 21.39 22.80 21.34 22.77 37,574,116 +1.71(+8.12%)
    Mar 30, 2026 22.18 22.25 20.71 21.06 34,008,028 -0.91(-4.14%)
    Mar 27, 2026 22.21 22.36 21.38 21.97 33,020,446 -0.24(-1.08%)
    Mar 26, 2026 23.32 23.74 21.86 22.21 54,072,360 -1.84(-7.65%)
    Mar 25, 2026 22.63 24.19 22.57 24.05 67,921,824 +1.82(+8.19%)
    Mar 24, 2026 21.30 22.56 20.99 22.23 69,714,040 +0.65(+3.01%)
    Mar 23, 2026 20.31 22.14 19.48 21.58 114,162,584 +1.05(+5.11%)
    Mar 20, 2026 22.52 23.09 20.35 20.53 242,958,544 -10.26(-33.32%)
    Mar 19, 2026 30.00 31.52 29.79 30.79 23,465,788 +0.44(+1.45%)
    Mar 18, 2026 31.32 31.68 30.32 30.35 24,311,376 -1.16(-3.68%)
    Mar 17, 2026 31.95 32.81 31.48 31.51 20,821,588 -0.35(-1.10%)
    Mar 16, 2026 31.50 32.43 30.92 31.86 28,810,080 +1.11(+3.61%)
    Mar 13, 2026 31.04 31.23 30.22 30.75 18,279,158 -0.15(-0.49%)
    Mar 12, 2026 31.66 31.81 30.80 30.90 16,552,419 -0.89(-2.80%)
    Mar 11, 2026 32.51 33.07 31.55 31.79 21,940,508 +0.00(+0.00%)
    Mar 10, 2026 31.85 32.38 31.55 31.79 19,223,032 -0.19(-0.59%)
    Mar 09, 2026 30.70 32.16 29.85 31.98 27,682,968 +0.67(+2.14%)
    Mar 06, 2026 31.44 32.41 31.11 31.31 21,134,602 -0.93(-2.88%)
    Mar 05, 2026 32.31 33.51 31.47 32.24 26,905,530 -0.41(-1.26%)
    Mar 04, 2026 30.96 32.96 30.85 32.65 31,429,004 +1.97(+6.42%)
    Mar 03, 2026 30.89 31.33 29.68 30.68 26,519,142 -1.15(-3.61%)
    Mar 02, 2026 30.90 31.98 30.55 31.83 28,690,148 -0.56(-1.73%)
    Feb 27, 2026 31.86 33.04 31.38 32.39 27,298,520 +0.11(+0.34%)
    Feb 26, 2026 33.22 33.45 31.16 32.28 28,450,616 -1.32(-3.93%)
    Feb 25, 2026 31.47 33.85 31.46 33.60 32,269,192 +2.47(+7.93%)
    Feb 24, 2026 31.05 31.37 30.29 31.13 17,953,648 +0.42(+1.37%)
    Feb 23, 2026 31.76 32.09 30.57 30.71 21,383,472 -1.71(-5.27%)
    Feb 20, 2026 31.41 32.91 31.41 32.42 26,058,976 +0.26(+0.81%)
    Feb 19, 2026 31.25 32.20 30.99 32.16 42,217,360 +2.45(+8.25%)
    Feb 18, 2026 30.20 30.41 29.35 29.71 16,767,084 -0.40(-1.33%)
    Feb 17, 2026 30.31 30.75 29.58 30.11 20,342,832 -0.43(-1.41%)
    Feb 13, 2026 30.64 31.22 30.26 30.54 21,660,744 +0.11(+0.36%)
    Feb 12, 2026 32.19 32.32 30.42 30.43 25,465,472 -1.61(-5.02%)
    Feb 11, 2026 33.89 33.91 31.64 32.04 24,506,636 -1.29(-3.87%)
    Feb 10, 2026 33.85 34.39 33.01 33.33 24,732,852 -0.20(-0.60%)
    Feb 09, 2026 33.21 33.91 32.65 33.53 32,184,004 -0.85(-2.47%)
    Feb 06, 2026 31.83 34.70 31.22 34.38 49,329,200 +3.53(+11.44%)
    Feb 05, 2026 33.01 33.49 29.37 30.85 60,034,368 -2.91(-8.62%)
    Feb 04, 2026 32.95 34.94 31.70 33.76 115,540,720 +4.09(+13.78%)
    Feb 03, 2026 30.00 30.17 28.64 29.67 40,570,956 -0.04(-0.13%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.