Super Micro Computer, Inc.
38.93USD
-1.3300 (-3.30%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 40.26 | 42,400,700 |
| Fr 09/04/26 | 39.59 | 53,548,400 |
| Th 09/03/26 | 37.87 | 34,436,400 |
| We 09/02/26 | 37.00 | 33,258,800 |
| Tu 09/01/26 | 36.71 | 26,414,549 |
| Mo 08/31/26 | 37.28 | 22,783,724 |
| Fr 08/28/26 | 37.08 | 28,943,597 |
| Th 08/27/26 | 38.46 | 41,299,878 |
| We 08/26/26 | 37.39 | 32,294,665 |
| Tu 08/25/26 | 38.46 | 47,778,511 |
| Mo 08/24/26 | 35.17 | 39,804,131 |
| Fr 08/21/26 | 37.24 | 36,409,900 |
| Th 08/20/26 | 36.50 | 51,286,600 |
| We 08/19/26 | 36.58 | 35,466,200 |
| Tu 08/18/26 | 37.41 | 52,260,100 |
| Mo 08/17/26 | 38.28 | 55,467,000 |
| Fr 08/14/26 | 39.84 | 61,990,900 |
| Th 08/13/26 | 39.16 | 122,775,700 |
| We 08/12/26 | 37.61 | 165,736,400 |
| Tu 08/11/26 | 31.60 | 95,520,500 |
| Mo 08/10/26 | 31.46 | 56,320,400 |
| Fr 08/07/26 | 31.13 | 32,380,700 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 29.38 | 26,698,000 |
| We 08/05/26 | 30.32 | 35,605,000 |
| Tu 08/04/26 | 31.69 | 56,404,600 |
| Mo 08/03/26 | 28.64 | 24,010,900 |
| Fr 07/31/26 | 28.40 | 34,956,100 |
| Th 07/30/26 | 27.73 | 38,544,900 |
| We 07/29/26 | 25.70 | 40,892,200 |
| Tu 07/28/26 | 28.45 | 36,449,800 |
| Mo 07/27/26 | 29.81 | 35,912,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 26.25 | 38,985,400 |
| Mo 07/06/26 | 27.19 | 30,951,900 |
| Th 07/02/26 | 27.22 | 42,742,400 |
| We 07/01/26 | 27.65 | 52,034,200 |
| Tu 06/30/26 | 29.33 | 56,264,000 |
| Mo 06/29/26 | 28.15 | 91,157,900 |
| Fr 06/26/26 | 30.63 | 48,554,500 |
| Th 06/25/26 | 31.68 | 46,077,500 |
| We 06/24/26 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 47.42 | 51,041,900 |
| Tu 06/02/26 | 50.17 | 54,883,700 |
| Mo 06/01/26 | 46.88 | 50,422,400 |
| Fr 05/29/26 | 46.09 | 93,235,100 |
| Th 05/28/26 | 41.30 | 74,574,100 |
| We 05/27/26 | 38.19 | 35,758,000 |
| Tu 05/26/26 | 37.10 | 43,169,000 |
| Fr 05/22/26 | 35.58 | 39,441,000 |
| Th 05/21/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 27.09 | 25,043,900 |
| Th 04/30/26 | 27.40 | 21,028,100 |
| We 04/29/26 | 26.32 | 26,097,100 |
| Tu 04/28/26 | 27.25 | 23,282,200 |
| Mo 04/27/26 | 27.85 | 28,746,100 |
| Fr 04/24/26 | 29.08 | 38,559,400 |
| Th 04/23/26 | 26.75 | 46,874,200 |
| We 04/22/26 | 29.18 | 24,811,800 |
| Tu 04/21/26 | 28.43 | 29,805,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 22.77 | 37,631,100 |
| Mo 03/30/26 | 21.06 | 34,074,900 |
| Fr 03/27/26 | 21.97 | 33,020,400 |
| Th 03/26/26 | 22.21 | 53,777,300 |
| We 03/25/26 | 24.05 | 67,917,100 |
| Tu 03/24/26 | 22.23 | 69,821,400 |
| Mo 03/23/26 | 21.58 | 114,269,700 |
| Fr 03/20/26 | 20.53 | 242,958,500 |
| Th 03/19/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 32.39 | 27,204,800 |
| Th 02/26/26 | 32.28 | 28,496,100 |
| We 02/25/26 | 33.60 | 32,402,900 |
| Tu 02/24/26 | 31.13 | 17,982,600 |
| Mo 02/23/26 | 30.71 | 21,437,200 |
| Fr 02/20/26 | 32.42 | 26,058,900 |
| Th 02/19/26 | 32.16 | 42,320,100 |
| We 02/18/26 | 29.71 | 16,814,700 |
| Tu 02/17/26 | 30.11 | 20,377,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 31.20 | 20,774,600 |
| Mo 01/26/26 | 30.80 | 19,400,400 |
| Fr 01/23/26 | 31.70 | 34,482,400 |
| Th 01/22/26 | 32.45 | 29,917,800 |
| We 01/21/26 | 32.24 | 37,885,100 |
| Tu 01/20/26 | 31.41 | 39,742,100 |
| Fr 01/16/26 | 32.64 | 79,038,200 |
| Th 01/15/26 | 29.42 | 33,266,300 |
| We 01/14/26 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 30.76 | 18,146,700 |
| Mo 12/22/25 | 31.07 | 21,470,400 |
| Fr 12/19/25 | 31.11 | 39,854,100 |
| Th 12/18/25 | 29.37 | 25,658,700 |
| We 12/17/25 | 29.84 | 24,797,200 |
| Tu 12/16/25 | 31.66 | 20,835,800 |
| Mo 12/15/25 | 31.37 | 18,470,600 |
| Fr 12/12/25 | 32.33 | 22,435,100 |
| Th 12/11/25 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 31.56 | 37,801,500 |
| We 11/19/25 | 33.73 | 28,892,800 |
| Tu 11/18/25 | 34.90 | 28,024,900 |
| Mo 11/17/25 | 34.10 | 32,689,500 |
| Fr 11/14/25 | 36.42 | 37,325,200 |
| Th 11/13/25 | 35.09 | 37,471,500 |
| We 11/12/25 | 37.91 | 24,749,700 |
| Tu 11/11/25 | 38.82 | 21,707,800 |
| Mo 11/10/25 | 40.19 | 26,396,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 54.82 | 29,016,500 |
| Mo 10/20/25 | 55.04 | 45,553,300 |
| Fr 10/17/25 | 52.18 | 20,681,800 |
| Th 10/16/25 | 53.84 | 24,656,600 |
| We 10/15/25 | 53.94 | 16,646,000 |
| Tu 10/14/25 | 53.11 | 19,789,100 |
| Mo 10/13/25 | 54.75 | 24,588,900 |
| Fr 10/10/25 | 52.86 | 45,087,800 |
| Th 10/09/25 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 45.81 | 28,688,400 |
| Th 09/18/25 | 45.94 | 26,315,800 |
| We 09/17/25 | 44.90 | 22,589,200 |
| Tu 09/16/25 | 44.91 | 18,139,200 |
| Mo 09/15/25 | 45.38 | 22,441,800 |
| Fr 09/12/25 | 45.00 | 38,138,300 |
| Th 09/11/25 | 43.95 | 24,437,700 |
| We 09/10/25 | 43.91 | 40,876,000 |
| Tu 09/09/25 | 42.92 | 37,459,000 |
| Fr 07/24/26 | 30.10 | 49,701,600 |
| Th 07/23/26 | 31.20 | 86,788,900 |
| We 07/22/26 | 30.56 | 163,015,100 |
| Tu 07/21/26 | 25.50 | 51,156,400 |
| Mo 07/20/26 | 23.83 | 24,919,400 |
| Fr 07/17/26 | 24.18 | 32,264,800 |
| Th 07/16/26 | 24.68 | 36,021,900 |
| We 07/15/26 | 26.89 | 25,550,600 |
| Tu 07/14/26 | 27.65 | 22,413,500 |
| Mo 07/13/26 | 27.66 | 22,796,300 |
| Fr 07/10/26 | 28.31 | 25,067,100 |
| Th 07/09/26 | 28.24 | 33,573,100 |
| We 07/08/26 | 28.17 | 37,264,400 |
| 32.45 |
| 51,833,500 |
| Tu 06/23/26 | 33.32 | 60,658,800 |
| Mo 06/22/26 | 35.46 | 128,512,300 |
| Th 06/18/26 | 30.66 | 68,325,300 |
| We 06/17/26 | 27.78 | 53,631,200 |
| Tu 06/16/26 | 29.22 | 54,280,800 |
| Mo 06/15/26 | 30.85 | 61,776,800 |
| Fr 06/12/26 | 30.46 | 84,317,400 |
| Th 06/11/26 | 31.97 | 251,249,200 |
| We 06/10/26 | 29.27 | 191,345,400 |
| Tu 06/09/26 | 40.64 | 51,851,100 |
| Mo 06/08/26 | 43.99 | 31,631,100 |
| Fr 06/05/26 | 41.64 | 49,259,600 |
| Th 06/04/26 | 46.90 | 32,738,400 |
| 33.46 |
| 28,075,500 |
| We 05/20/26 | 33.46 | 38,111,000 |
| Tu 05/19/26 | 30.56 | 23,166,900 |
| Mo 05/18/26 | 30.85 | 26,671,800 |
| Fr 05/15/26 | 31.04 | 27,358,900 |
| Th 05/14/26 | 33.03 | 32,397,600 |
| We 05/13/26 | 32.00 | 25,441,600 |
| Tu 05/12/26 | 32.79 | 35,190,100 |
| Mo 05/11/26 | 33.52 | 39,601,100 |
| Fr 05/08/26 | 35.37 | 50,774,200 |
| Th 05/07/26 | 33.62 | 61,495,300 |
| We 05/06/26 | 34.66 | 127,295,700 |
| Tu 05/05/26 | 27.83 | 55,291,300 |
| Mo 05/04/26 | 27.92 | 29,340,500 |
| Mo 04/20/26 | 28.81 | 22,593,900 |
| Fr 04/17/26 | 28.56 | 21,872,300 |
| Th 04/16/26 | 28.40 | 28,966,100 |
| We 04/15/26 | 27.29 | 27,816,900 |
| Tu 04/14/26 | 27.20 | 40,885,400 |
| Mo 04/13/26 | 25.97 | 30,023,600 |
| Fr 04/10/26 | 25.26 | 43,565,800 |
| Th 04/09/26 | 23.22 | 28,654,000 |
| We 04/08/26 | 23.37 | 31,894,200 |
| Tu 04/07/26 | 22.67 | 25,328,300 |
| Mo 04/06/26 | 22.05 | 23,564,800 |
| Th 04/02/26 | 23.22 | 30,446,100 |
| We 04/01/26 | 22.51 | 33,420,900 |
| 30.79 |
| 25,754,900 |
| We 03/18/26 | 30.35 | 24,360,500 |
| Tu 03/17/26 | 31.51 | 20,833,600 |
| Mo 03/16/26 | 31.86 | 28,824,000 |
| Fr 03/13/26 | 30.75 | 18,279,100 |
| Th 03/12/26 | 30.90 | 16,569,400 |
| We 03/11/26 | 31.79 | 22,009,200 |
| Tu 03/10/26 | 31.79 | 19,233,100 |
| Mo 03/09/26 | 31.98 | 27,705,300 |
| Fr 03/06/26 | 31.31 | 21,134,600 |
| Th 03/05/26 | 32.24 | 26,932,500 |
| We 03/04/26 | 32.65 | 31,472,400 |
| Tu 03/03/26 | 30.68 | 26,566,000 |
| Mo 03/02/26 | 31.83 | 28,730,000 |
| Fr 02/13/26 | 30.54 | 21,660,700 |
| Th 02/12/26 | 30.43 | 25,527,900 |
| We 02/11/26 | 32.04 | 24,547,200 |
| Tu 02/10/26 | 33.33 | 24,777,500 |
| Mo 02/09/26 | 33.53 | 32,251,900 |
| Fr 02/06/26 | 34.38 | 49,279,800 |
| Th 02/05/26 | 30.85 | 60,314,000 |
| We 02/04/26 | 33.76 | 115,558,200 |
| Tu 02/03/26 | 29.67 | 42,513,900 |
| Mo 02/02/26 | 29.71 | 26,817,000 |
| Fr 01/30/26 | 29.11 | 24,089,600 |
| Th 01/29/26 | 30.12 | 28,135,500 |
| We 01/28/26 | 31.21 | 24,239,900 |
| 28.27 |
| 25,019,200 |
| Tu 01/13/26 | 28.60 | 52,519,700 |
| Mo 01/12/26 | 30.12 | 24,840,600 |
| Fr 01/09/26 | 30.16 | 27,159,800 |
| Th 01/08/26 | 29.90 | 21,598,200 |
| We 01/07/26 | 30.01 | 22,808,200 |
| Tu 01/06/26 | 30.54 | 29,127,500 |
| Mo 01/05/26 | 30.07 | 38,591,800 |
| Fr 01/02/26 | 30.96 | 30,675,100 |
| We 12/31/25 | 29.27 | 24,845,000 |
| Tu 12/30/25 | 29.65 | 21,568,200 |
| Mo 12/29/25 | 30.08 | 19,595,400 |
| Fr 12/26/25 | 30.64 | 14,262,700 |
| We 12/24/25 | 30.55 | 6,805,600 |
| 34.02 |
| 23,178,900 |
| We 12/10/25 | 34.90 | 17,615,700 |
| Tu 12/09/25 | 35.02 | 17,513,000 |
| Mo 12/08/25 | 35.37 | 21,290,300 |
| Fr 12/05/25 | 34.69 | 19,415,300 |
| Th 12/04/25 | 34.23 | 17,205,700 |
| We 12/03/25 | 33.68 | 16,253,200 |
| Tu 12/02/25 | 32.92 | 19,434,000 |
| Mo 12/01/25 | 33.41 | 20,952,400 |
| Fr 11/28/25 | 33.85 | 10,755,800 |
| We 11/26/25 | 32.83 | 21,642,400 |
| Tu 11/25/25 | 32.48 | 22,199,800 |
| Mo 11/24/25 | 33.32 | 27,885,100 |
| Fr 11/21/25 | 32.19 | 28,321,200 |
| Fr 11/07/25 | 39.76 | 32,960,200 |
| Th 11/06/25 | 40.34 | 32,092,100 |
| We 11/05/25 | 42.03 | 61,413,600 |
| Tu 11/04/25 | 47.40 | 37,973,500 |
| Mo 11/03/25 | 50.75 | 23,811,300 |
| Fr 10/31/25 | 51.96 | 19,822,800 |
| Th 10/30/25 | 50.37 | 17,736,600 |
| We 10/29/25 | 52.69 | 25,028,500 |
| Tu 10/28/25 | 52.36 | 28,064,400 |
| Mo 10/27/25 | 51.57 | 27,434,500 |
| Fr 10/24/25 | 48.29 | 25,206,600 |
| Th 10/23/25 | 47.92 | 57,175,700 |
| We 10/22/25 | 52.50 | 34,326,200 |
| 57.98 |
| 29,801,500 |
| We 10/08/25 | 58.68 | 45,151,400 |
| Tu 10/07/25 | 55.07 | 37,885,900 |
| Mo 10/06/25 | 54.62 | 40,241,600 |
| Fr 10/03/25 | 51.96 | 32,220,400 |
| Th 10/02/25 | 52.50 | 32,744,400 |
| We 10/01/25 | 52.39 | 48,357,200 |
| Tu 09/30/25 | 47.94 | 32,168,500 |
| Mo 09/29/25 | 46.36 | 25,012,600 |
| Fr 09/26/25 | 45.82 | 22,879,400 |
| Th 09/25/25 | 46.24 | 24,372,200 |
| We 09/24/25 | 46.20 | 24,991,300 |
| Tu 09/23/25 | 46.99 | 27,042,500 |
| Mo 09/22/25 | 46.87 | 39,930,600 |
| Mo 09/08/25 | 40.04 | 19,033,300 |