SMCIP Historical Prices
Super Micro Computer, Inc. Depositary Shares representing a 1/20th Interest in a Share of 7% Series A Mandatory Convertible Preferred Stock · daily open, high, low, close & volume
Trading days
100
Period high
75.56
Period low
42.92
Period change
-1.99%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 9, 2026 | 49.35 | 51.37 | 48.22 | 49.87 | -0.58% | 85,658 |
| Nov 6, 2026 | 49.73 | 50.81 | 48.86 | 50.16 | +5.49% | 309,529 |
| Nov 5, 2026 | 49.83 | 49.99 | 46.03 | 47.55 | -7.51% | 1,288,666 |
| Nov 4, 2026 | 54.63 | 55.70 | 51.24 | 51.41 | -5.50% | 111,223 |
| Nov 3, 2026 | 53.97 | 54.82 | 53.58 | 54.40 | +3.28% | 1,514,912 |
| Nov 2, 2026 | 57.06 | 57.44 | 52.42 | 52.67 | -6.94% | 892,147 |
| Oct 30, 2026 | 55.93 | 56.64 | 54.01 | 56.60 | -3.48% | 405,672 |
| Oct 29, 2026 | 59.90 | 60.85 | 58.29 | 58.64 | -3.88% | 454,063 |
| Oct 28, 2026 | 60.17 | 61.01 | 59.04 | 61.01 | +2.11% | 263,177 |
| Oct 27, 2026 | 56.96 | 59.90 | 56.96 | 59.75 | +6.45% | 177,645 |
| Oct 26, 2026 | 57.02 | 57.38 | 56.05 | 56.13 | -1.06% | 105,979 |
| Oct 23, 2026 | 57.52 | 58.47 | 56.35 | 56.73 | -1.77% | 81,260 |
| Oct 22, 2026 | 58.72 | 59.40 | 56.68 | 57.75 | -4.80% | 481,047 |
| Oct 21, 2026 | 62.27 | 62.95 | 59.83 | 60.66 | +8.57% | 1,884,432 |
| Oct 20, 2026 | 54.27 | 56.63 | 53.51 | 55.87 | +1.01% | 190,843 |
| Oct 19, 2026 | 56.15 | 56.53 | 55.03 | 55.31 | +1.17% | 226,452 |
| Oct 16, 2026 | 58.97 | 58.97 | 54.05 | 54.67 | -8.36% | 2,455,122 |
| Oct 15, 2026 | 58.30 | 59.80 | 56.33 | 59.66 | -2.86% | 345,849 |
| Oct 14, 2026 | 63.82 | 64.33 | 59.77 | 61.41 | -6.71% | 835,694 |
| Oct 13, 2026 | 65.39 | 66.37 | 65.09 | 65.83 | -2.10% | 214,737 |
| Oct 12, 2026 | 69.31 | 69.31 | 66.26 | 67.24 | -3.96% | 90,154 |
| Oct 9, 2026 | 71.89 | 72.21 | 68.14 | 70.01 | -1.77% | 45,750 |
| Oct 8, 2026 | 73.37 | 73.37 | 70.08 | 71.27 | -4.31% | 419,771 |
| Oct 7, 2026 | 72.77 | 75.56 | 72.31 | 74.48 | +2.83% | 671,501 |
| Oct 6, 2026 | 72.81 | 73.49 | 72.01 | 72.43 | +0.60% | 13,070 |
| Oct 5, 2026 | 73.23 | 73.26 | 71.52 | 72.00 | -0.79% | 1,429,805 |
| Oct 2, 2026 | 71.52 | 73.98 | 71.03 | 72.57 | +3.82% | 1,167,791 |
| Oct 1, 2026 | 68.35 | 70.02 | 67.61 | 69.90 | +1.70% | 506,021 |
| Sep 30, 2026 | 68.68 | 72.04 | 67.92 | 68.73 | -0.01% | 2,773,981 |
| Sep 29, 2026 | 70.91 | 71.24 | 68.54 | 68.74 | -1.70% | 675,626 |
| Sep 28, 2026 | 71.67 | 72.45 | 68.92 | 69.93 | -3.14% | 113,203 |
| Sep 25, 2026 | 70.48 | 73.06 | 70.12 | 72.20 | +4.21% | 1,171,737 |
| Sep 24, 2026 | 68.72 | 70.56 | 67.28 | 69.28 | -0.09% | 1,465,430 |
| Sep 23, 2026 | 70.64 | 71.40 | 68.87 | 69.34 | +0.03% | 459,188 |
| Sep 22, 2026 | 68.95 | 69.69 | 67.80 | 69.32 | +0.71% | 998,972 |
| Sep 21, 2026 | 67.78 | 69.74 | 67.69 | 68.83 | +4.35% | 368,909 |
| Sep 18, 2026 | 66.66 | 66.97 | 64.76 | 65.96 | -2.41% | 843,829 |
| Sep 17, 2026 | 65.05 | 68.50 | 64.96 | 67.59 | +8.53% | 1,100,774 |
| Sep 16, 2026 | 61.10 | 62.82 | 60.28 | 62.28 | +2.91% | 26,833 |
| Sep 15, 2026 | 62.38 | 63.15 | 60.52 | 60.52 | -2.87% | 378,402 |
| Sep 14, 2026 | 61.91 | 64.30 | 61.91 | 62.31 | -7.47% | 438,002 |
| Sep 11, 2026 | 63.45 | 67.80 | 63.45 | 67.34 | +2.56% | 1,551,389 |
| Sep 9, 2026 | 67.11 | 67.11 | 65.33 | 65.66 | -2.78% | 775,192 |
| Sep 8, 2026 | 66.63 | 69.33 | 66.63 | 67.54 | +1.29% | 2,329,300 |
| Sep 4, 2026 | 63.75 | 68.33 | 63.75 | 66.68 | +4.27% | 629,265 |
| Sep 3, 2026 | 62.41 | 64.31 | 60.88 | 63.95 | +2.08% | 128,324 |
| Sep 2, 2026 | 63.28 | 63.50 | 60.66 | 62.65 | -0.27% | 72,018 |
| Aug 31, 2026 | 61.72 | 63.34 | 61.40 | 62.82 | +0.06% | 294,468 |
| Aug 28, 2026 | 64.11 | 65.25 | 62.69 | 62.78 | -3.16% | 76,889 |
| Aug 27, 2026 | 64.00 | 65.55 | 63.34 | 64.83 | +2.50% | 906,457 |
| Aug 26, 2026 | 63.60 | 64.37 | 62.96 | 63.25 | -2.17% | 43,382 |
| Aug 25, 2026 | 62.00 | 64.83 | 62.00 | 64.65 | +8.20% | 132,960 |
| Aug 24, 2026 | 62.12 | 62.12 | 58.56 | 59.75 | -5.07% | 1,250,924 |
| Aug 21, 2026 | 62.92 | 63.10 | 62.04 | 62.94 | +1.88% | 37,194 |
| Aug 20, 2026 | 63.89 | 64.41 | 60.67 | 61.78 | -0.23% | 125,842 |
| Aug 19, 2026 | 62.48 | 63.46 | 60.77 | 61.92 | -2.20% | 191,282 |
| Aug 18, 2026 | 62.41 | 64.06 | 61.72 | 63.31 | -1.94% | 848,513 |
| Aug 17, 2026 | 66.61 | 66.61 | 63.79 | 64.56 | -3.50% | 662,047 |
| Aug 14, 2026 | 67.38 | 67.87 | 65.09 | 66.90 | +0.59% | 320,523 |
| Aug 13, 2026 | 65.02 | 71.00 | 65.02 | 66.51 | +3.57% | 2,059,871 |
| Aug 12, 2026 | 59.82 | 64.77 | 59.22 | 64.22 | +16.24% | 3,299,148 |
| Aug 11, 2026 | 55.53 | 56.13 | 54.34 | 55.25 | +0.35% | 634,258 |
| Aug 10, 2026 | 55.94 | 57.57 | 54.78 | 55.06 | +1.40% | 280,192 |
| Aug 7, 2026 | 52.68 | 54.65 | 52.68 | 54.30 | +3.94% | 41,550 |
| Aug 6, 2026 | 52.68 | 54.12 | 51.95 | 52.24 | -2.06% | 97,165 |
| Aug 5, 2026 | 54.84 | 55.03 | 53.27 | 53.34 | -3.54% | 523,835 |
| Aug 4, 2026 | 52.17 | 55.94 | 51.63 | 55.30 | +9.20% | 2,056,820 |
| Aug 3, 2026 | 49.90 | 51.12 | 49.00 | 50.64 | +0.54% | 33,701 |
| Jul 31, 2026 | 50.53 | 51.28 | 48.77 | 50.37 | +2.11% | 1,021,022 |
| Jul 30, 2026 | 48.39 | 49.92 | 47.98 | 49.33 | +6.36% | 478,845 |
| Jul 29, 2026 | 49.01 | 49.56 | 46.27 | 46.38 | -8.10% | 39,275 |
| Jul 28, 2026 | 50.21 | 50.78 | 48.39 | 50.47 | -2.90% | 200,389 |
| Jul 27, 2026 | 53.95 | 54.22 | 50.75 | 51.98 | -1.52% | 734,685 |
| Jul 24, 2026 | 53.52 | 54.53 | 51.69 | 52.78 | -3.04% | 383,785 |
| Jul 23, 2026 | 53.73 | 56.40 | 53.66 | 54.44 | +1.69% | 748,004 |
| Jul 22, 2026 | 50.50 | 55.57 | 50.33 | 53.53 | +16.72% | 4,304,310 |
| Jul 21, 2026 | 44.32 | 45.94 | 44.15 | 45.86 | +5.26% | 848,936 |
| Jul 20, 2026 | 44.20 | 44.22 | 43.35 | 43.57 | -0.27% | 1,153,502 |
| Jul 17, 2026 | 43.73 | 45.07 | 42.92 | 43.69 | -2.04% | 255,791 |
| Jul 16, 2026 | 47.61 | 47.61 | 44.56 | 44.60 | -7.10% | 275,072 |
| Jul 15, 2026 | 49.84 | 49.95 | 47.11 | 48.01 | -1.82% | 78,810 |
| Jul 14, 2026 | 49.40 | 49.57 | 48.54 | 48.90 | -0.04% | 612,167 |
| Jul 13, 2026 | 48.71 | 49.60 | 48.09 | 48.92 | -1.96% | 1,149,720 |
| Jul 10, 2026 | 50.11 | 50.91 | 49.77 | 49.90 | +0.24% | 499,271 |
| Jul 9, 2026 | 50.67 | 51.26 | 49.78 | 49.78 | +0.44% | 1,138,716 |
| Jul 8, 2026 | 47.89 | 49.73 | 47.01 | 49.56 | +5.83% | 176,812 |
| Jul 7, 2026 | 47.32 | 47.77 | 45.87 | 46.83 | -2.90% | 558,528 |
| Jul 6, 2026 | 48.68 | 49.12 | 47.84 | 48.23 | -0.23% | 211,711 |
| Jul 2, 2026 | 50.05 | 51.17 | 47.44 | 48.34 | -1.51% | 218,939 |
| Jul 1, 2026 | 51.20 | 51.20 | 48.86 | 49.08 | -5.54% | 2,086,473 |
| Jun 30, 2026 | 50.52 | 52.21 | 50.20 | 51.96 | +5.05% | 10,875,763 |
| Jun 29, 2026 | 54.00 | 54.30 | 49.04 | 49.46 | -7.84% | 1,991,678 |
| Jun 26, 2026 | 54.08 | 54.66 | 52.83 | 53.67 | -1.99% | 421,374 |
| Jun 25, 2026 | 56.21 | 56.89 | 54.42 | 54.76 | -2.04% | 1,117,975 |
| Jun 24, 2026 | 58.22 | 58.61 | 54.51 | 55.90 | -2.60% | 1,295,771 |
| Jun 23, 2026 | 58.28 | 58.64 | 56.49 | 57.39 | -4.86% | 652,148 |
| Jun 22, 2026 | 56.49 | 62.38 | 56.49 | 60.32 | +12.73% | 2,412,260 |
| Jun 18, 2026 | 50.59 | 53.56 | 50.51 | 53.51 | +8.63% | 923,897 |
| Jun 17, 2026 | 52.00 | 52.00 | 49.18 | 49.26 | -3.18% | 2,301,858 |
| Jun 16, 2026 | 53.37 | 53.37 | 50.88 | 50.88 | - | 532,387 |
Daily open, high, low, close and volume for Super Micro Computer, Inc. Depositary Shares representing a 1/20th Interest in a Share of 7% Series A Mandatory Convertible Preferred Stock (SMCIP). Showing 100 trading days. Unadjusted prices.