Skip to main content
TECHi home
Sources & methodology · Corrections

NASDAQ · Technology · Historical Data

Super Micro Computer (SMCI) Historical Prices & Returns

Daily SMCI open, high, low, close, volume rows through the latest completed session. Returns, range, and realised volatility exclude an unfinished bar while the cash session is open.

Last confirmed price
$26.76-9.61%
Nov 5, 2026, 1:56 PM EST · Prices may be delayed
Market cap · last reported
$17.51B
Nov 5, 2026 · Valuation and sources

Data dates

Prices as of Nov 5, 1:56 PM EST · Fundamentals checked Nov 5, 1:41 PM EST · Statement period ended Jun 30, 2026

Available-period price return
+10.48%
2023-08-30 → 2026-11-04 · change in displayed closes
Range high
$122.90
Range low
$17.25
Realised vol (annualised)
99%
σ of daily log returns × √252
Corporate actions
1
Latest Oct 1, 2024

Range context

Off the highs.

The latest quote is 23% of the way from the reported 52-week range low ($19.48) to the high ($51.40). The downloadable table covers only Aug 30, 2023 through Nov 4, 2026; both displayed endpoints occur in this series. The completed-session price return is +10.48% from Aug 30, 2023 to Nov 4, 2026.

Current session

SMCI is still trading. This print is intraday and is not a completed daily bar, so it is excluded from the return, volatility, and session table below.

Nov 5, 2026 · Chart close $26.65 · quote $26.76 · volume 42,376,639

Last 30 sessions

DateOpenHighLowCloseReturnVolume
$31.42$32.74$29.39$29.60-5.70%88,354,000
$31.19$32.28$30.93$31.39+3.12%63,878,300
$33.45$33.50$30.27$30.44-7.62%41,257,200
$32.59$33.17$31.33$32.95-4.30%38,349,900
$35.15$35.85$34.12$34.43-3.85%25,307,500
$35.54$36.40$34.63$35.81+2.05%30,016,200
$33.34$35.21$33.23$35.09+7.34%31,443,600
$33.07$33.50$32.58$32.69-0.76%23,286,400
$33.70$34.14$32.73$32.94-2.31%29,728,000
$34.45$34.93$32.96$33.72-5.20%44,007,200
$36.42$37.45$35.14$35.57+9.55%82,415,700
$31.48$33.17$30.92$32.47+1.15%42,353,100
$33.00$33.18$31.92$32.10+1.49%30,394,800
$34.48$34.62$31.43$31.63-9.86%44,217,900
$34.28$35.12$32.38$35.09-1.93%37,696,900
$37.97$38.02$35.63$35.78-8.42%33,239,900
$38.66$39.49$38.49$39.07-2.28%25,223,100
$41.29$41.38$39.24$39.98-4.49%25,516,200
$43.37$43.45$40.63$41.86-2.13%27,320,000
$44.03$44.33$41.87$42.77-4.83%38,837,000
$42.60$45.77$42.46$44.94+3.41%40,541,100
$43.87$44.74$43.02$43.46+0.63%27,806,300
$43.57$44.05$42.80$43.19-1.14%22,119,800
$42.78$44.59$42.28$43.69+4.22%44,497,400
$40.89$42.02$40.13$41.92+2.07%26,504,300
$42.17$42.68$40.47$41.07+0.12%31,947,800
$42.60$42.69$40.86$41.02-1.82%25,272,900
$42.75$43.06$40.96$41.78-3.42%29,494,500
$42.00$43.76$41.90$43.26+4.22%49,323,200
$40.44$42.28$39.85$41.51+0.17%34,885,600

Showing 30 of 799 completed sessions.

Download all 799 sessions · CSV

Yahoo Finance · Yahoo adjusted-close series; open, high and low scaled to the adjusted-close basis. Change between provider-adjusted closing observations.

Frequently asked

Questions about this quote

What SMCI historical data does TECHi show?

TECHi shows dated Super Micro Computer closing prices, with high, low, volume, dividend, and split columns whenever those values are available for the session.

How does TECHi calculate SMCI returns and volatility?

Returns use the displayed closing prices. Realised volatility is calculated only when enough dated observations exist, using the annualised standard deviation of daily log returns.

How current is the SMCI price history?

The SMCI table runs through the most recent completed trading session. While the cash session is open, today's unfinished bar is shown separately and is left out of returns, volatility, and the daily table.

How much SMCI history is included?

The table and summary use only the sessions delivered in the displayed series; TECHi does not infer older prices or fill missing dates.

What this page answers

Put the current move into long-range context.

Explore Drawdowns, period returns, volatility clusters, and dated price ranges.

Keep in mind Recent corporate actions or sparse observations distort the displayed baseline.

Browse all companies and funds

Data sources: Finnhub · SEC Companyfacts · Yahoo Finance

Market data is for information only and is not trading advice. Prices and fundamentals may be delayed, reflect an earlier observation, be incomplete, or be revised. Read the data methodology or the full disclaimer.
Research tools
Regular session

Regular hours: 9:30 AM–4:00 PM America/New_York

Next open: 2026-11-06 · 9:30 AM America/New_York

Exchange calendar includes scheduled holidays and early closes. Extended-session prices appear separately only when supplied by the quote source.