Super Micro Computer Stock Price History
NASDAQ: SMCITechnologyComputer ManufacturingUSD
41.86-0.915 (-2.14%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SMCI price history at a glance
The price history for Super Micro Computer (SMCI) on this page begins on March 26, 2007, when the stock closed at $0.899; it most recently closed at $41.86 on October 5, 2026. The highest price in this record is $122.90, reached on March 4, 2024; the latest close is 65.9% below that peak. Across the 18 complete calendar years in the table, SMCI finished higher in 12 and lower in 6. Its best year was 2023 (+246.2%) and its worst was 2012 (-33.5%).
Over roughly 20 years the share price changed +4555.7%, a 21.7% compound annual price return (excluding dividends). In the last 12 months alone, SMCI has lost 20.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2007
- $122.90
- Date of high
- Mar 4, 2024
- Low since 2007
- $0.363
- Date of low
- Nov 10, 2008
- 52-week high
- $56.60
- 52-week low
- $19.48
- IPO year
- 2020
- Last close
- $41.86
SMCI returns
1 week
-4.20%
1 month
+7.51%
3 months
+47.85%
6 months
+65.70%
Year to date
+43.00%
1 year
-20.82%
3 years
+46.76%
5 years
+1081.01%
SMCI price return, excluding dividends.
SMCI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 41.86 | +35.19% |
| 2025 | 30.96 | -7.11% |
| 2024 | 33.33 | +17.25% |
| 2023 | 28.43 | +246.24% |
| 2022 | 8.21 | +86.80% |
| 2021 | 4.40 | +38.82% |
| 2020 | 3.17 | +35.07% |
| 2019 | 2.34 | +50.64% |
| 2018 | 1.56 | -25.66% |
| 2017 | 2.09 | -25.38% |
| 2016 | 2.81 | +14.44% |
| 2015 | 2.45 | -29.43% |
| 2014 | 3.47 | +107.84% |
| 2013 | 1.67 | +60.21% |
| 2012 | 1.04 | -33.48% |
| 2011 | 1.57 | +35.88% |
| 2010 | 1.15 | +3.78% |
| 2009 | 1.11 | +73.48% |
| 2008 | 0.641 | -26.15% |
| 2007* | 0.868 | -3.45% |
* Partial year: the record begins after the start of 2007; return measured from the first available close.
2026 return is year to date.
SMCI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 43.37 | 43.45 | 40.63 | 41.86 | -2.14% | |
| 44.04 | 44.31 | 41.88 | 42.77 | -4.83% | |
| 42.52 | 45.77 | 42.46 | 44.94 | +3.41% | |
| 43.87 | 44.74 | 43.02 | 43.46 | +0.63% | |
| 43.57 | 44.05 | 42.80 | 43.19 | -1.14% | |
| 42.78 | 44.59 | 42.28 | 43.69 | +4.22% | |
| 40.89 | 42.02 | 40.13 | 41.92 | +2.07% | |
| 42.17 | 42.68 | 40.47 | 41.07 | +0.12% | |
| 42.60 | 42.69 | 40.86 | 41.02 | -1.82% | |
| 42.75 | 43.06 | 40.96 | 41.78 | -3.42% | |
| 42.00 | 43.76 | 41.90 | 43.26 | +4.22% | |
| 40.44 | 42.28 | 39.85 | 41.51 | +0.17% | |
| 42.27 | 42.70 | 40.79 | 41.44 | -0.24% | |
| 41.26 | 41.74 | 40.45 | 41.54 | +0.83% | |
| 40.63 | 41.72 | 40.00 | 41.20 | +5.40% | |
| 40.20 | 40.41 | 38.32 | 39.09 | -3.12% | |
| 38.04 | 41.01 | 37.82 | 40.35 | +9.50% | |
| 35.95 | 37.12 | 35.36 | 36.85 | +3.40% | |
| 36.74 | 37.55 | 35.57 | 35.64 | -2.99% | |
| 37.43 | 38.10 | 36.38 | 36.74 | -8.38% | |
| 37.76 | 40.45 | 37.56 | 40.10 | +7.28% | |
| 37.91 | 39.26 | 37.37 | 37.38 | -3.98% | |
| 40.01 | 40.18 | 38.84 | 38.93 | -3.30% | |
| 39.67 | 41.53 | 39.67 | 40.26 | +1.69% | |
| 38.16 | 40.91 | 37.92 | 39.59 | +4.54% | |
| 36.50 | 38.22 | 35.75 | 37.87 | +2.35% | |
| 37.65 | 37.88 | 35.63 | 37.00 | +0.79% | |
| 36.43 | 37.15 | 35.72 | 36.71 | -1.53% | |
| 36.54 | 37.59 | 36.12 | 37.28 | +0.54% | |
| 38.02 | 38.97 | 36.87 | 37.08 | -3.59% | |
| 38.69 | 39.47 | 37.48 | 38.46 | +2.86% | |
| 38.03 | 38.27 | 37.23 | 37.39 | -2.78% | |
| 36.13 | 38.60 | 36.01 | 38.46 | +9.35% | |
| 36.49 | 36.70 | 34.09 | 35.17 | -5.56% | |
| 37.16 | 37.67 | 36.42 | 37.24 | +2.03% | |
| 36.90 | 38.74 | 35.58 | 36.50 | -0.22% | |
| 37.15 | 37.69 | 35.72 | 36.58 | -2.22% | |
| 37.10 | 38.16 | 36.22 | 37.41 | -2.27% | |
| 39.31 | 39.51 | 37.68 | 38.28 | -3.92% | |
| 39.16 | 40.60 | 38.73 | 39.84 | +1.74% | |
| 38.28 | 42.31 | 38.20 | 39.16 | +4.12% | |
| 34.99 | 38.15 | 33.94 | 37.61 | +19.02% | |
| 32.02 | 32.36 | 30.92 | 31.60 | +0.45% | |
| 32.00 | 33.39 | 31.43 | 31.46 | +1.06% | |
| 29.94 | 31.34 | 29.68 | 31.13 | +5.96% | |
| 30.00 | 30.94 | 29.33 | 29.38 | -3.10% | |
| 31.71 | 31.78 | 30.29 | 30.32 | -4.32% | |
| 29.65 | 31.84 | 29.07 | 31.69 | +10.65% | |
| 28.00 | 28.93 | 27.44 | 28.64 | +0.85% | |
| 28.65 | 29.30 | 27.21 | 28.40 | +2.42% | |
| 26.84 | 28.17 | 26.65 | 27.73 | +7.90% | |
| 28.02 | 28.07 | 25.68 | 25.70 | -9.67% | |
| 28.64 | 28.87 | 27.13 | 28.45 | -4.56% | |
| 30.60 | 30.94 | 28.50 | 29.81 | -0.96% | |
| 30.62 | 31.33 | 29.28 | 30.10 | -3.53% | |
| 30.33 | 32.59 | 30.18 | 31.20 | +2.09% | |
| 28.89 | 32.28 | 28.50 | 30.56 | +19.84% | |
| 24.40 | 25.54 | 24.33 | 25.50 | +7.01% | |
| 24.35 | 24.54 | 23.77 | 23.83 | -1.45% | |
| 24.33 | 25.17 | 23.38 | 24.18 | -2.03% | |
| 26.52 | 26.72 | 24.65 | 24.68 | -8.22% | |
| 28.11 | 28.35 | 26.17 | 26.89 | -2.75% | |
| 27.96 | 28.13 | 27.32 | 27.65 | -0.04% | |
| 27.64 | 28.24 | 27.22 | 27.66 | -2.30% | |
| 28.30 | 29.00 | 27.91 | 28.31 | +0.25% | |
| 28.75 | 29.12 | 28.19 | 28.24 | +0.25% | |
| 26.14 | 28.22 | 26.03 | 28.17 | +7.31% | |
| 26.58 | 26.97 | 25.41 | 26.25 | -3.46% | |
| 27.50 | 27.74 | 26.74 | 27.19 | -0.11% | |
| 28.05 | 29.22 | 26.70 | 27.22 | -1.56% | |
| 28.28 | 28.63 | 27.48 | 27.65 | -5.73% | |
| 28.42 | 29.91 | 28.17 | 29.33 | +4.19% | |
| 31.00 | 31.22 | 27.75 | 28.15 | -8.10% | |
| 30.97 | 31.71 | 30.28 | 30.63 | -3.31% | |
| 33.34 | 33.68 | 31.36 | 31.68 | -2.37% | |
| 33.45 | 33.98 | 31.39 | 32.45 | -2.61% | |
| 33.25 | 34.41 | 32.81 | 33.32 | -6.03% | |
| 32.33 | 36.80 | 32.27 | 35.46 | +15.66% | |
| 28.44 | 30.91 | 28.28 | 30.66 | +10.37% | |
| 29.77 | 29.84 | 27.71 | 27.78 | -4.93% | |
| 30.69 | 30.75 | 29.12 | 29.22 | -5.28% | |
| 31.73 | 32.07 | 30.72 | 30.85 | +1.28% | |
| 30.76 | 31.81 | 29.45 | 30.46 | -4.72% | |
| 29.30 | 32.05 | 28.61 | 31.97 | +9.22% | |
| 35.60 | 36.51 | 29.14 | 29.27 | -27.98% | |
| 44.90 | 44.95 | 38.04 | 40.64 | -7.62% | |
| 43.81 | 44.74 | 42.18 | 43.99 | +5.64% | |
| 45.00 | 45.26 | 41.04 | 41.64 | -11.22% | |
| 45.24 | 47.84 | 45.21 | 46.90 | -1.10% | |
| 49.47 | 50.02 | 45.66 | 47.42 | -5.48% | |
| 48.76 | 51.40 | 48.56 | 50.17 | +7.02% | |
| 45.80 | 48.08 | 45.66 | 46.88 | +1.71% | |
| 44.50 | 48.34 | 44.17 | 46.09 | +11.60% | |
| 38.00 | 43.55 | 37.61 | 41.30 | +8.14% | |
| 38.29 | 38.82 | 36.76 | 38.19 | +2.94% | |
| 36.00 | 37.91 | 35.43 | 37.10 | +4.27% | |
| 33.80 | 35.94 | 33.68 | 35.58 | +6.34% | |
| 32.95 | 33.80 | 32.26 | 33.46 | 0.00% | |
| 31.09 | 33.96 | 30.87 | 33.46 | +9.49% | |
| 30.27 | 31.35 | 29.47 | 30.56 | -0.94% | |
| 31.22 | 31.30 | 29.52 | 30.85 | -0.61% | |
| 31.60 | 31.96 | 30.64 | 31.04 | -6.02% | |
| 32.02 | 33.81 | 31.52 | 33.03 | +3.22% | |
| 32.90 | 33.01 | 31.78 | 32.00 | -2.41% | |
| 33.04 | 33.48 | 31.24 | 32.79 | -2.18% | |
| 35.07 | 36.37 | 33.44 | 33.52 | -5.23% | |
| 33.33 | 35.64 | 32.30 | 35.37 | +5.21% | |
| 34.01 | 35.58 | 32.92 | 33.62 | -3.00% | |
| 31.44 | 34.71 | 31.12 | 34.66 | +24.54% | |
| 28.25 | 28.29 | 27.42 | 27.83 | -0.32% | |
| 27.49 | 28.50 | 27.34 | 27.92 | +3.06% | |
| 27.64 | 28.30 | 26.88 | 27.09 | -1.13% | |
| 26.91 | 27.52 | 26.35 | 27.40 | +4.10% | |
| 27.03 | 27.09 | 25.46 | 26.32 | -3.41% | |
| 27.00 | 27.64 | 26.51 | 27.25 | -2.15% | |
| 28.83 | 29.49 | 27.46 | 27.85 | -4.23% | |
| 27.53 | 29.49 | 27.28 | 29.08 | +8.71% | |
| 26.50 | 27.60 | 26.06 | 26.75 | -8.33% | |
| 28.88 | 29.44 | 28.78 | 29.18 | +2.64% | |
| 29.09 | 29.94 | 28.35 | 28.43 | -1.32% | |
| 28.07 | 28.88 | 27.71 | 28.81 | +0.88% | |
| 29.06 | 29.13 | 28.18 | 28.56 | +0.56% | |
| 27.58 | 28.72 | 26.67 | 28.40 | +4.07% | |
| 27.73 | 27.93 | 26.95 | 27.29 | +0.33% | |
| 27.00 | 27.80 | 26.50 | 27.20 | +4.74% | |
| 25.06 | 25.99 | 24.45 | 25.97 | +2.81% | |
| 23.64 | 25.55 | 23.64 | 25.26 | +8.79% | |
| 23.39 | 23.95 | 23.09 | 23.22 | -0.64% | |
| 23.99 | 24.18 | 22.86 | 23.37 | +3.09% | |
| 22.00 | 22.69 | 21.79 | 22.67 | +2.81% | |
| 23.07 | 23.46 | 22.03 | 22.05 | -5.04% | |
| 21.98 | 23.34 | 21.87 | 23.22 | +3.15% | |
| 22.87 | 23.37 | 22.35 | 22.51 | -1.14% | |
| 21.39 | 22.80 | 21.34 | 22.77 | +8.12% | |
| 22.18 | 22.25 | 20.71 | 21.06 | -4.14% | |
| 22.21 | 22.36 | 21.38 | 21.97 | -1.08% | |
| 23.32 | 23.74 | 21.86 | 22.21 | -7.65% | |
| 22.63 | 24.19 | 22.57 | 24.05 | +8.19% | |
| 21.30 | 22.56 | 20.99 | 22.23 | +3.01% | |
| 20.31 | 22.14 | 19.48 | 21.58 | +5.11% | |
| 22.52 | 23.10 | 20.35 | 20.53 | -33.32% | |
| 30.00 | 31.52 | 29.79 | 30.79 | +1.45% | |
| 31.32 | 31.68 | 30.33 | 30.35 | -3.68% | |
| 31.96 | 32.81 | 31.48 | 31.51 | -1.10% | |
| 31.50 | 32.43 | 30.92 | 31.86 | +3.61% | |
| 31.04 | 31.23 | 30.22 | 30.75 | -0.49% | |
| 31.66 | 31.81 | 30.80 | 30.90 | -2.80% | |
| 32.51 | 33.07 | 31.55 | 31.79 | 0.00% | |
| 31.85 | 32.38 | 31.56 | 31.79 | -0.59% | |
| 30.70 | 32.16 | 29.85 | 31.98 | +2.14% | |
| 31.44 | 32.41 | 31.12 | 31.31 | -2.88% | |
| 32.32 | 33.51 | 31.47 | 32.24 | -1.26% | |
| 30.96 | 32.96 | 30.85 | 32.65 | +6.42% | |
| 30.89 | 31.33 | 29.68 | 30.68 | -3.61% | |
| 30.90 | 31.98 | 30.55 | 31.83 | -1.73% | |
| 31.86 | 33.04 | 31.38 | 32.39 | +0.34% | |
| 33.22 | 33.45 | 31.16 | 32.28 | -3.93% | |
| 31.47 | 33.86 | 31.46 | 33.60 | +7.93% | |
| 31.05 | 31.37 | 30.29 | 31.13 | +1.37% | |
| 31.76 | 32.09 | 30.57 | 30.71 | -5.27% | |
| 31.42 | 32.91 | 31.42 | 32.42 | +0.81% | |
| 31.25 | 32.20 | 30.99 | 32.16 | +8.25% | |
| 30.20 | 30.42 | 29.35 | 29.71 | -1.33% | |
| 30.31 | 30.75 | 29.58 | 30.11 | -1.41% | |
| 30.64 | 31.22 | 30.26 | 30.54 | +0.36% | |
| 32.19 | 32.32 | 30.42 | 30.43 | -5.02% | |
| 33.89 | 33.91 | 31.64 | 32.04 | -3.87% | |
| 33.85 | 34.39 | 33.01 | 33.33 | -0.60% | |
| 33.21 | 33.91 | 32.65 | 33.53 | -2.47% | |
| 31.84 | 34.70 | 31.22 | 34.38 | +11.44% | |
| 33.02 | 33.49 | 29.37 | 30.85 | -8.62% | |
| 32.95 | 34.94 | 31.70 | 33.76 | +13.78% | |
| 30.00 | 30.17 | 28.64 | 29.67 | -0.13% | |
| 29.03 | 30.96 | 28.80 | 29.71 | +2.06% | |
| 30.19 | 30.37 | 28.90 | 29.11 | -3.35% | |
| 30.72 | 30.76 | 29.14 | 30.12 | -3.49% | |
| 31.59 | 32.33 | 30.97 | 31.21 | +0.03% | |
| 30.83 | 31.29 | 29.90 | 31.20 | +1.30% | |
| 31.48 | 31.55 | 30.66 | 30.80 | -2.84% | |
| 33.55 | 33.64 | 31.33 | 31.70 | -2.31% | |
| 33.00 | 33.49 | 32.37 | 32.45 | +0.65% | |
| 31.66 | 32.68 | 30.96 | 32.24 | +2.64% | |
| 31.21 | 31.73 | 30.22 | 31.41 | -3.77% | |
| 29.72 | 32.98 | 29.60 | 32.64 | +10.94% | |
| 28.71 | 29.86 | 28.57 | 29.42 | +4.07% | |
| 28.26 | 28.76 | 27.75 | 28.27 | -1.15% | |
| 29.89 | 29.89 | 27.80 | 28.60 | -5.05% | |
| 29.93 | 30.54 | 29.77 | 30.12 | -0.13% | |
| 30.03 | 31.03 | 29.55 | 30.16 | +0.87% | |
| 30.04 | 30.06 | 29.21 | 29.90 | -0.37% | |
| 30.63 | 30.63 | 29.78 | 30.01 | -1.74% | |
| 30.65 | 30.66 | 29.43 | 30.54 | +1.56% | |
| 31.68 | 32.04 | 29.98 | 30.07 | -2.87% | |
| 29.96 | 31.40 | 29.93 | 30.96 | +5.77% | |
| 29.71 | 29.87 | 29.02 | 29.27 | -1.28% | |
| 30.36 | 30.36 | 29.64 | 29.65 | -1.43% | |
| 30.07 | 31.14 | 29.94 | 30.08 | -1.83% | |
| 30.64 | 30.85 | 30.14 | 30.64 | +0.29% | |
| 30.65 | 30.80 | 30.34 | 30.55 | -0.68% | |
| 30.94 | 31.11 | 30.27 | 30.76 | -1.00% | |
| 31.17 | 31.69 | 30.87 | 31.07 | -0.13% | |
| 29.59 | 31.24 | 29.59 | 31.11 | +5.92% | |
| 30.71 | 30.91 | 29.10 | 29.37 | -1.58% | |
| 31.49 | 31.91 | 29.84 | 29.84 | -5.75% | |
| 31.30 | 31.91 | 30.95 | 31.66 | +0.92% | |
| 32.80 | 32.86 | 31.24 | 31.37 | -2.97% | |
| 33.75 | 34.60 | 32.23 | 32.33 | -4.97% | |
| 34.15 | 34.16 | 32.91 | 34.02 | -2.52% | |
| 34.97 | 35.13 | 34.18 | 34.90 | -0.34% | |
| 35.47 | 35.50 | 34.58 | 35.02 | -0.99% | |
| 35.15 | 35.88 | 34.72 | 35.37 | +1.96% | |
| 33.85 | 34.79 | 33.45 | 34.69 | +1.34% | |
| 33.50 | 34.41 | 33.08 | 34.23 | +1.63% | |
| 33.00 | 33.71 | 32.67 | 33.68 | +2.31% | |
| 33.59 | 34.33 | 32.89 | 32.92 | -1.47% | |
| 33.37 | 33.95 | 32.57 | 33.41 | -1.30% | |
| 33.33 | 33.86 | 32.88 | 33.85 | +3.11% | |
| 33.19 | 33.42 | 32.45 | 32.83 | +1.08% | |
| 32.16 | 32.63 | 31.17 | 32.48 | -2.52% | |
| 32.39 | 33.54 | 31.98 | 33.32 | +3.51% | |
| 32.14 | 32.57 | 31.03 | 32.19 | +2.00% | |
| 35.53 | 35.54 | 31.45 | 31.56 | -6.43% | |
| 34.55 | 34.97 | 33.20 | 33.73 | -3.35% | |
| 34.31 | 35.78 | 33.55 | 34.90 | +2.35% | |
| 35.58 | 35.82 | 33.64 | 34.10 | -6.37% | |
| 34.24 | 37.35 | 33.69 | 36.42 | +3.79% | |
| 37.76 | 37.80 | 34.78 | 35.09 | -7.44% | |
| 39.19 | 39.45 | 37.57 | 37.91 | -2.34% | |
| 39.99 | 39.99 | 38.58 | 38.82 | -3.41% | |
| 41.46 | 41.63 | 39.90 | 40.19 | +1.08% | |
| 39.85 | 40.09 | 38.14 | 39.76 | -1.44% | |
| 42.50 | 42.82 | 40.30 | 40.34 | -4.02% | |
| 44.98 | 46.34 | 42.02 | 42.03 | -11.33% | |
| 48.63 | 49.43 | 46.86 | 47.40 | -6.60% | |
| 52.87 | 53.01 | 50.55 | 50.75 | -2.33% | |
| 51.39 | 52.99 | 50.80 | 51.96 | +3.16% | |
| 51.90 | 52.32 | 50.33 | 50.37 | -4.40% | |
| 53.80 | 54.08 | 51.56 | 52.69 | +0.63% | |
| 51.67 | 54.03 | 51.37 | 52.36 | +1.53% | |
| 49.72 | 51.63 | 49.72 | 51.57 | +6.79% | |
| 48.88 | 49.64 | 48.21 | 48.29 | +0.77% | |
| 51.73 | 51.84 | 47.38 | 47.92 | -8.72% | |
| 54.49 | 54.53 | 50.03 | 52.50 | -4.23% | |
| 55.16 | 55.35 | 53.91 | 54.82 | -0.40% | |
| 55.04 | 56.60 | 54.60 | 55.04 | +5.48% | |
| 53.07 | 53.63 | 51.62 | 52.18 | -3.08% | |
| 54.00 | 56.23 | 53.27 | 53.84 | -0.19% | |
| 54.50 | 55.07 | 52.86 | 53.94 | +1.56% | |
| 54.13 | 55.21 | 52.98 | 53.11 | -3.00% | |
| 54.81 | 55.65 | 54.02 | 54.75 | +3.58% | |
| 58.24 | 58.51 | 52.56 | 52.86 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SMCI chart for longer ranges.