We use analytics to improve your experience. Cookie policy
NasdaqGS · Technology · Historical Data
Daily SMCI OHLCV bars for the past year. Split-adjusted closes by default; 1-year return, range, and realised volatility computed from the same series.
1-year return
-12.37%
First close → last close
Range high
$62.36
Range low
$19.48
Realised vol (annualised)
79%
σ of daily log returns × √252
Trend read
Price is in the middle of its 52-week range with -12.37% 1-year tape. Mid-range chop is where most fundamental catalysts (earnings, guidance, ratings) reset the path — the next earnings report typically resolves direction.
| Date | High | Low | Close | Volume |
|---|---|---|---|---|
| 2026-05-04 | $28.50 | $27.34 | $27.92 | — |
| 2026-05-01 | $28.30 | $26.88 | $27.09 | — |
| 2026-04-30 | $27.52 | $26.35 | $27.40 | — |
| 2026-04-29 | $27.09 | $25.46 | $26.32 | — |
| 2026-04-28 | $27.64 | $26.51 | $27.25 | — |
| 2026-04-27 | $29.49 | $27.46 | $27.85 | — |
| 2026-04-24 | $29.49 | $27.28 | $29.08 | — |
| 2026-04-23 | $27.60 | $26.06 | $26.75 | — |
| 2026-04-22 | $29.44 | $28.78 | $29.18 | — |
| 2026-04-21 | $29.94 | $28.35 | $28.43 | — |
| 2026-04-20 | $28.88 | $27.71 | $28.81 | — |
| 2026-04-17 | $29.13 | $28.18 | $28.56 | — |
| 2026-04-16 | $28.72 | $26.67 | $28.40 | — |
| 2026-04-15 | $27.93 | $26.95 | $27.29 | — |
| 2026-04-14 | $27.80 | $26.50 | $27.20 | — |
| 2026-04-13 | $25.99 | $24.45 | $25.97 | — |
| 2026-04-10 | $25.55 | $23.64 | $25.26 | — |
| 2026-04-09 | $23.95 | $23.09 | $23.22 | — |
| 2026-04-08 | $24.18 | $22.86 | $23.37 | — |
| 2026-04-07 | $22.69 | $21.79 | $22.67 | — |
| 2026-04-06 | $23.46 | $22.03 | $22.05 | — |
| 2026-04-02 | $23.34 | $21.87 | $23.22 | — |
| 2026-04-01 | $23.37 | $22.35 | $22.51 | — |
| 2026-03-31 | $22.80 | $21.34 | $22.77 | — |
| 2026-03-30 | $22.25 | $20.71 | $21.06 | — |
| 2026-03-27 | $22.36 | $21.38 | $21.97 | — |
| 2026-03-26 | $23.74 | $21.86 | $22.21 | — |
| 2026-03-25 | $24.19 | $22.57 | $24.05 | — |
| 2026-03-24 | $22.56 | $20.99 | $22.23 | — |
| 2026-03-23 | $22.14 | $19.48 | $21.58 | — |
Showing the most recent 30 sessions. Total 254 bars available.
Frequently asked
The SMCI Historical Data page renders OHLCV (open / high / low / close / volume) for the past year and links to a CSV export. For deeper history use the SMCI chart with the MAX timeframe.
TECHi shows 1 year of daily SMCI bars by default; the underlying provider feed reaches back to Super Micro Computer, Inc.'s IPO date. MAX-timeframe loads the full history for chart visualisation.
Yes — TECHi displays split-adjusted closes by default so the visual story isn't broken by a stock split. Unadjusted "raw" prices are exposed in the CSV export for backtesting workflows.
Total-return calculations (price + reinvested dividends) ride on the same OHLCV table; the column labelled "Total return" backs out the dividend reinvestment so backtests stay honest.
