Super Micro Computer, Inc. (SMCI) Price History

Daily open, high, low, close and volume for Super Micro Computer, Inc. (SMCI) from 2026-01-05 to 2026-10-20, newest first.

‹ SMCI price and chart

Date	Open	High	Low	Close	Volume
2026-10-20	CHF 26,006.55	CHF 26,006.55	CHF 25,872.87	CHF 25,903.44	600
2026-10-19	CHF 27.28	CHF 27.28	CHF 27.28	CHF 27.28	0
2026-10-16	CHF 26.83	CHF 26.83	CHF 26.83	CHF 26.83	0
2026-10-15	CHF 28.25	CHF 28.25	CHF 28.25	CHF 28.25	0
2026-10-14	CHF 31.08	CHF 31.08	CHF 31.08	CHF 31.08	0
2026-10-13	CHF 32.21	CHF 32.21	CHF 32.21	CHF 32.21	0
2026-10-12	CHF 32.99	CHF 32.99	CHF 32.99	CHF 32.99	0
2026-10-09	CHF 34.47	CHF 34.47	CHF 34.47	CHF 34.47	0
2026-10-08	CHF 35.88	CHF 35.88	CHF 35.88	CHF 35.88	0
2026-10-07	CHF 36.71	CHF 36.71	CHF 36.71	CHF 36.71	0
2026-10-06	CHF 36.17	CHF 36.17	CHF 36.17	CHF 36.17	0
2026-10-05	CHF 36.07	CHF 36.07	CHF 36.07	CHF 36.07	0
2026-10-02	CHF 35.65	CHF 35.65	CHF 35.65	CHF 35.65	0
2026-10-01	CHF 33.79	CHF 33.79	CHF 33.79	CHF 33.79	0
2026-09-30	CHF 33.92	CHF 33.92	CHF 33.92	CHF 33.92	0
2026-09-29	CHF 34.43	CHF 34.43	CHF 34.43	CHF 34.43	0
2026-09-28	CHF 34.54	CHF 34.54	CHF 34.54	CHF 34.54	0
2026-09-25	CHF 35.72	CHF 35.72	CHF 35.72	CHF 35.72	0
2026-09-24	CHF 33.29	CHF 33.29	CHF 33.29	CHF 33.29	0
2026-09-23	CHF 34.38	CHF 34.38	CHF 34.38	CHF 34.38	300
2026-09-22	CHF 33.45	CHF 33.45	CHF 33.45	CHF 33.45	0
2026-09-21	CHF 33.58	CHF 33.58	CHF 33.58	CHF 33.58	0
2026-09-18	CHF 31.77	CHF 31.77	CHF 31.77	CHF 31.77	0
2026-09-17	CHF 33.33	CHF 33.33	CHF 33.33	CHF 33.33	0
2026-09-16	CHF 30.09	CHF 30.09	CHF 30.09	CHF 30.09	0
2026-09-15	CHF 30.25	CHF 30.25	CHF 30.25	CHF 30.25	150
2026-09-14	CHF 30.73	CHF 30.73	CHF 30.73	CHF 30.73	0
2026-09-11	CHF 32.25	CHF 32.25	CHF 32.25	CHF 32.25	0
2026-09-10	CHF 31.24	CHF 31.24	CHF 31.24	CHF 31.24	0
2026-09-09	CHF 32.05	CHF 32.05	CHF 32.05	CHF 32.05	0
2026-09-08	CHF 33.40	CHF 33.40	CHF 33.40	CHF 33.40	0
2026-09-07	CHF 31.37	CHF 31.37	CHF 31.37	CHF 31.37	0
2026-09-04	CHF 30.39	CHF 30.39	CHF 30.39	CHF 30.39	75
2026-09-03	CHF 29.68	CHF 29.68	CHF 29.68	CHF 29.68	0
2026-09-02	CHF 29.37	CHF 29.37	CHF 29.37	CHF 29.37	0
2026-09-01	CHF 29.80	CHF 29.80	CHF 29.80	CHF 29.80	0
2026-08-31	CHF 29.66	CHF 29.66	CHF 29.66	CHF 29.66	133
2026-08-28	CHF 30.72	CHF 30.72	CHF 30.72	CHF 30.72	0
2026-08-27	CHF 30.56	CHF 30.56	CHF 30.56	CHF 30.56	0
2026-08-26	CHF 30.58	CHF 30.58	CHF 30.58	CHF 30.58	0
2026-08-25	CHF 30.63	CHF 30.63	CHF 30.63	CHF 30.63	0
2026-08-24	CHF 29.34	CHF 29.34	CHF 29.34	CHF 29.34	100
2026-08-21	CHF 29.76	CHF 29.76	CHF 29.76	CHF 29.76	0
2026-08-20	CHF 28.96	CHF 28.96	CHF 28.96	CHF 28.96	0
2026-08-19	CHF 29.95	CHF 29.95	CHF 29.95	CHF 29.95	0
2026-08-18	CHF 29.75	CHF 29.75	CHF 29.75	CHF 29.75	0
2026-08-17	CHF 31.36	CHF 31.36	CHF 31.36	CHF 31.36	0
2026-08-14	CHF 31.82	CHF 31.82	CHF 31.82	CHF 31.82	0
2026-08-13	CHF 32.85	CHF 34.20	CHF 32.85	CHF 33.74	2,000
2026-08-12	CHF 29.05	CHF 29.05	CHF 29.05	CHF 29.05	0
2026-08-11	CHF 25.67	CHF 25.67	CHF 25.67	CHF 25.67	0
2026-08-10	CHF 26.05	CHF 26.05	CHF 26.05	CHF 26.05	0
2026-08-07	CHF 24.84	CHF 24.84	CHF 24.84	CHF 24.84	0
2026-08-06	CHF 24.86	CHF 24.86	CHF 24.86	CHF 24.86	0
2026-08-05	CHF 24.96	CHF 24.96	CHF 24.96	CHF 24.96	0
2026-08-04	CHF 24.42	CHF 24.42	CHF 24.42	CHF 24.42	0
2026-08-03	CHF 23.09	CHF 23.09	CHF 23.09	CHF 23.09	0
2026-07-31	CHF 22.38	CHF 22.38	CHF 22.38	CHF 22.38	0
2026-07-30	CHF 22.21	CHF 22.21	CHF 22.21	CHF 22.21	900
2026-07-29	CHF 21.90	CHF 21.90	CHF 21.90	CHF 21.90	0
2026-07-28	CHF 23.57	CHF 23.57	CHF 23.56	CHF 23.56	1,600
2026-07-27	CHF 25.27	CHF 25.32	CHF 23.53	CHF 23.54	5,200
2026-07-24	CHF 24.78	CHF 24.78	CHF 24.78	CHF 24.78	0
2026-07-23	CHF 25.33	CHF 25.36	CHF 25.33	CHF 25.36	2,400
2026-07-22	CHF 23.90	CHF 24.31	CHF 23.70	CHF 23.70	6,000
2026-07-21	CHF 20.25	CHF 20.25	CHF 20.25	CHF 20.25	0
2026-07-20	CHF 19.54	CHF 19.54	CHF 19.54	CHF 19.54	0
2026-07-17	CHF 19.41	CHF 19.41	CHF 19.41	CHF 19.41	0
2026-07-16	CHF 20.51	CHF 20.51	CHF 20.51	CHF 20.51	0
2026-07-15	CHF 21.81	CHF 21.81	CHF 21.81	CHF 21.81	0
2026-07-14	CHF 22.57	CHF 22.57	CHF 22.57	CHF 22.57	0
2026-07-13	CHF 22.72	CHF 22.72	CHF 22.72	CHF 22.72	0
2026-07-10	CHF 23.16	CHF 23.16	CHF 23.16	CHF 23.16	0
2026-07-09	CHF 23.16	CHF 23.16	CHF 23.16	CHF 23.16	0
2026-07-08	CHF 20.91	CHF 20.91	CHF 20.91	CHF 20.91	0
2026-07-07	CHF 20.91	CHF 20.91	CHF 20.91	CHF 20.91	0
2026-07-06	CHF 22.11	CHF 22.11	CHF 22.11	CHF 22.11	0
2026-07-03	CHF 22.41	CHF 22.41	CHF 22.41	CHF 22.41	22
2026-07-02	CHF 22.30	CHF 22.30	CHF 22.30	CHF 22.30	0
2026-07-01	CHF 22.35	CHF 22.35	CHF 22.35	CHF 22.35	750
2026-06-30	CHF 23.68	CHF 23.68	CHF 23.68	CHF 23.68	0
2026-06-29	CHF 24.48	CHF 24.48	CHF 24.48	CHF 24.48	0
2026-06-26	CHF 25.29	CHF 25.29	CHF 25.29	CHF 25.29	0
2026-06-25	CHF 25.92	CHF 25.92	CHF 25.92	CHF 25.92	0
2026-06-24	CHF 27.21	CHF 27.21	CHF 27.21	CHF 27.21	0
2026-06-23	CHF 27.42	CHF 27.42	CHF 27.42	CHF 27.42	0
2026-06-22	CHF 28.57	CHF 28.57	CHF 28.57	CHF 28.57	0
2026-06-19	CHF 24.22	CHF 24.22	CHF 24.22	CHF 24.22	0
2026-06-18	CHF 24.22	CHF 24.22	CHF 24.22	CHF 24.22	0
2026-06-17	CHF 23.30	CHF 23.30	CHF 23.30	CHF 23.30	0
2026-06-16	CHF 23.71	CHF 23.71	CHF 23.71	CHF 23.71	0
2026-06-15	CHF 24.62	CHF 24.62	CHF 24.62	CHF 24.62	0
2026-06-12	CHF 24.57	CHF 24.57	CHF 24.57	CHF 24.57	0
2026-06-11	CHF 23.50	CHF 23.50	CHF 23.50	CHF 23.50	0
2026-06-10	CHF 26.98	CHF 26.98	CHF 26.98	CHF 26.98	0
2026-06-09	CHF 32.43	CHF 32.43	CHF 32.43	CHF 32.43	0
2026-06-08	CHF 34.04	CHF 34.04	CHF 34.04	CHF 34.04	0
2026-06-05	CHF 34.04	CHF 34.04	CHF 34.04	CHF 34.04	0
2026-06-04	CHF 37.61	CHF 37.61	CHF 37.61	CHF 37.61	0
2026-06-03	CHF 37.61	CHF 37.61	CHF 37.61	CHF 37.61	0
2026-06-02	CHF 39.31	CHF 39.31	CHF 39.31	CHF 39.31	0
2026-06-01	CHF 36.95	CHF 36.95	CHF 36.95	CHF 36.95	0
2026-05-29	CHF 33.49	CHF 33.49	CHF 33.49	CHF 33.49	0
2026-05-28	CHF 33.49	CHF 33.49	CHF 33.49	CHF 33.49	0
2026-05-27	CHF 29.13	CHF 29.13	CHF 29.13	CHF 29.13	0
2026-05-26	CHF 28.54	CHF 28.54	CHF 28.54	CHF 28.54	0
2026-05-22	CHF 27.44	CHF 27.44	CHF 27.44	CHF 27.44	0
2026-05-21	CHF 25.68	CHF 25.68	CHF 25.68	CHF 25.68	0
2026-05-20	CHF 25.92	CHF 25.92	CHF 25.92	CHF 25.92	0
2026-05-19	CHF 23.63	CHF 23.63	CHF 23.63	CHF 23.63	0
2026-05-18	CHF 23.63	CHF 23.63	CHF 23.63	CHF 23.63	0
2026-05-15	CHF 24.96	CHF 24.96	CHF 24.96	CHF 24.96	0
2026-05-13	CHF 24.96	CHF 24.96	CHF 24.96	CHF 24.96	0
2026-05-12	CHF 24.96	CHF 24.96	CHF 24.96	CHF 24.96	0
2026-05-11	CHF 27.43	CHF 27.43	CHF 27.43	CHF 27.43	0
2026-05-08	CHF 27.28	CHF 27.28	CHF 27.28	CHF 27.28	0
2026-05-07	CHF 27.28	CHF 27.28	CHF 27.28	CHF 27.28	0
2026-05-06	CHF 25.05	CHF 25.05	CHF 25.05	CHF 25.05	0
2026-05-05	CHF 21.69	CHF 21.69	CHF 21.69	CHF 21.69	0
2026-05-04	CHF 21.69	CHF 21.69	CHF 21.69	CHF 21.69	0
2026-04-30	CHF 21.21	CHF 21.21	CHF 21.21	CHF 21.21	0
2026-04-29	CHF 20.57	CHF 20.57	CHF 20.57	CHF 20.57	0
2026-04-28	CHF 21.33	CHF 21.33	CHF 21.33	CHF 21.33	0
2026-04-27	CHF 21.87	CHF 21.87	CHF 21.87	CHF 21.87	0
2026-04-24	CHF 22.42	CHF 22.42	CHF 22.42	CHF 22.42	0
2026-04-23	CHF 21.46	CHF 21.46	CHF 21.46	CHF 21.46	0
2026-04-22	CHF 22.89	CHF 22.89	CHF 22.89	CHF 22.89	0
2026-04-21	CHF 22.89	CHF 22.89	CHF 22.89	CHF 22.89	0
2026-04-20	CHF 22.23	CHF 22.23	CHF 22.23	CHF 22.23	0
2026-04-17	CHF 21.78	CHF 21.78	CHF 21.78	CHF 21.78	0
2026-04-16	CHF 21.78	CHF 21.78	CHF 21.78	CHF 21.78	0
2026-04-15	CHF 21.31	CHF 21.31	CHF 21.31	CHF 21.31	0
2026-04-14	CHF 21.23	CHF 21.23	CHF 21.23	CHF 21.23	0
2026-04-13	CHF 19.87	CHF 19.87	CHF 19.87	CHF 19.87	0
2026-04-10	CHF 19.53	CHF 19.53	CHF 19.53	CHF 19.53	0
2026-04-09	CHF 18.35	CHF 18.35	CHF 18.35	CHF 18.35	0
2026-04-08	CHF 18.20	CHF 18.20	CHF 18.20	CHF 18.20	0
2026-04-07	CHF 17.78	CHF 17.78	CHF 17.78	CHF 17.78	0
2026-04-02	CHF 18.29	CHF 18.29	CHF 18.29	CHF 18.29	0
2026-04-01	CHF 17.95	CHF 17.95	CHF 17.95	CHF 17.95	0
2026-03-31	CHF 17.45	CHF 17.45	CHF 17.45	CHF 17.45	0
2026-03-30	CHF 17.49	CHF 17.49	CHF 17.49	CHF 17.49	0
2026-03-27	CHF 17.49	CHF 17.49	CHF 17.49	CHF 17.49	0
2026-03-26	CHF 18.77	CHF 18.77	CHF 18.77	CHF 18.77	0
2026-03-25	CHF 17.01	CHF 17.01	CHF 17.01	CHF 17.01	0
2026-03-24	CHF 17.01	CHF 17.01	CHF 17.01	CHF 17.01	0
2026-03-23	CHF 17.61	CHF 17.61	CHF 17.61	CHF 17.61	0
2026-03-20	CHF 23.98	CHF 23.98	CHF 23.98	CHF 23.98	0
2026-03-19	CHF 23.98	CHF 23.98	CHF 23.98	CHF 23.98	0
2026-03-18	CHF 24.57	CHF 24.57	CHF 24.57	CHF 24.57	0
2026-03-17	CHF 24.67	CHF 24.67	CHF 24.67	CHF 24.67	0
2026-03-16	CHF 24.16	CHF 24.16	CHF 24.16	CHF 24.16	0
2026-03-13	CHF 24.58	CHF 24.58	CHF 24.58	CHF 24.58	0
2026-03-12	CHF 24.77	CHF 24.77	CHF 24.77	CHF 24.77	0
2026-03-11	CHF 24.77	CHF 24.77	CHF 24.77	CHF 24.77	0
2026-03-10	CHF 24.44	CHF 24.44	CHF 24.44	CHF 24.44	0
2026-03-09	CHF 24.89	CHF 24.89	CHF 24.89	CHF 24.89	0
2026-03-06	CHF 25.58	CHF 25.58	CHF 25.58	CHF 25.58	0
2026-03-05	CHF 25.58	CHF 25.58	CHF 25.58	CHF 25.58	0
2026-03-04	CHF 24.85	CHF 24.85	CHF 24.85	CHF 24.85	0
2026-03-03	CHF 23.83	CHF 23.83	CHF 23.83	CHF 23.83	0
2026-03-02	CHF 24.92	CHF 24.92	CHF 24.92	CHF 24.92	0
2026-02-27	CHF 24.92	CHF 24.92	CHF 24.92	CHF 24.92	0
2026-02-26	CHF 24.75	CHF 24.75	CHF 24.75	CHF 24.75	0
2026-02-25	CHF 24.75	CHF 24.75	CHF 24.75	CHF 24.75	0
2026-02-24	CHF 23.91	CHF 23.91	CHF 23.91	CHF 23.91	0
2026-02-23	CHF 24.86	CHF 24.86	CHF 24.86	CHF 24.86	0
2026-02-20	CHF 24.86	CHF 24.86	CHF 24.86	CHF 24.86	0
2026-02-19	CHF 24.11	CHF 24.11	CHF 24.11	CHF 24.11	0
2026-02-18	CHF 23.61	CHF 23.61	CHF 23.61	CHF 23.61	0
2026-02-17	CHF 23.61	CHF 23.61	CHF 23.61	CHF 23.61	0
2026-02-16	CHF 23.61	CHF 23.61	CHF 23.61	CHF 23.61	0
2026-02-13	CHF 23.61	CHF 23.61	CHF 23.61	CHF 23.61	0
2026-02-12	CHF 23.61	CHF 23.61	CHF 23.61	CHF 23.61	0
2026-02-11	CHF 25.39	CHF 25.39	CHF 25.39	CHF 25.39	0
2026-02-10	CHF 25.95	CHF 25.95	CHF 25.95	CHF 25.95	0
2026-02-09	CHF 25.95	CHF 25.95	CHF 25.95	CHF 25.95	0
2026-02-06	CHF 26.23	CHF 26.23	CHF 26.23	CHF 26.23	0
2026-02-05	CHF 23.94	CHF 23.94	CHF 23.94	CHF 23.94	0
2026-02-04	CHF 26.09	CHF 26.09	CHF 26.09	CHF 26.09	0
2026-02-03	CHF 22.88	CHF 22.88	CHF 22.88	CHF 22.88	0
2026-02-02	CHF 23.33	CHF 23.33	CHF 23.33	CHF 23.33	0
2026-01-30	CHF 22.94	CHF 22.94	CHF 22.94	CHF 22.94	0
2026-01-29	CHF 22.92	CHF 22.92	CHF 22.92	CHF 22.92	0
2026-01-28	CHF 24.19	CHF 24.19	CHF 24.19	CHF 24.19	0
2026-01-27	CHF 24.01	CHF 24.01	CHF 24.01	CHF 24.01	0
2026-01-26	CHF 24.41	CHF 24.41	CHF 24.41	CHF 24.41	0
2026-01-23	CHF 25.29	CHF 25.29	CHF 25.29	CHF 25.29	0
2026-01-22	CHF 25.85	CHF 25.85	CHF 25.85	CHF 25.85	0
2026-01-21	CHF 25.26	CHF 25.26	CHF 25.26	CHF 25.26	0
2026-01-20	CHF 25.06	CHF 25.06	CHF 25.06	CHF 25.06	0
2026-01-19	CHF 25.06	CHF 25.06	CHF 25.06	CHF 25.06	0
2026-01-16	CHF 25.06	CHF 25.06	CHF 25.06	CHF 25.06	0
2026-01-15	CHF 23.58	CHF 23.58	CHF 23.58	CHF 23.58	0
2026-01-14	CHF 22.85	CHF 22.85	CHF 22.85	CHF 22.85	0
2026-01-13	CHF 22.85	CHF 22.85	CHF 22.85	CHF 22.85	0
2026-01-12	CHF 24.06	CHF 24.06	CHF 24.06	CHF 24.06	0
2026-01-09	CHF 24.06	CHF 24.06	CHF 24.06	CHF 24.06	0
2026-01-08	CHF 23.63	CHF 23.63	CHF 23.63	CHF 23.63	0
2026-01-07	CHF 23.89	CHF 23.89	CHF 23.89	CHF 23.89	0
2026-01-06	CHF 23.89	CHF 23.89	CHF 23.89	CHF 23.89	0
2026-01-05	CHF 24.31	CHF 24.31	CHF 24.31	CHF 24.31	0