Loading
Learn
Tools hub
Financial Calculators
Private, in-browser — no account required.
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.
| Date | High | Low | Close | Volume |
|---|---|---|---|---|
| 2026-05-13 | $33.00 | $31.77 | $32.00 | — |
| 2026-05-12 | $33.48 | $31.24 | $32.79 | — |
| 2026-05-11 | $36.37 | $33.44 | $33.52 | — |
| 2026-05-08 | $35.64 | $32.30 | $35.37 | — |
| 2026-05-07 | $35.58 | $32.92 | $33.62 | — |
| 2026-05-06 | $34.71 | $31.12 | $34.66 | — |
| 2026-05-05 | $28.29 | $27.42 | $27.83 | — |
| 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 | — |
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'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.
