Is Super Micro Computer, Inc. (SMCI) a Buy, Sell, or Hold?
NASDAQ : SMCI
Super Micro Computer, Inc. — Stock Chart
$30.56 USD
$5.06 (19.84%)
- Volume
- 162.07M
- Average Volume
- 51.07M
- Market Capitalization
- $19.77B
- P/E Ratio
- 14.62
- Dividend Yield
- 0.00%
- Price Target
- $44.50
- Year High
- $62.36
- Year Low
- $19.48
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $2.66
SMCI Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-22 | $28.89 | $30.56 | 5.78% | 161.97M |
| 2026-07-21 | $24.40 | $25.50 | 4.51% | 51.16M |
| 2026-07-20 | $24.35 | $23.83 | -2.14% | 24.92M |
| 2026-07-17 | $24.33 | $24.18 | -0.62% | 32.26M |
| 2026-07-16 | $26.52 | $24.68 | -6.94% | 36.02M |
| 2026-07-15 | $28.11 | $26.89 | -4.34% | 25.55M |
| 2026-07-14 | $27.96 | $27.65 | -1.11% | 22.41M |
| 2026-07-13 | $27.64 | $27.66 | 0.07% | 22.8M |
| 2026-07-10 | $28.30 | $28.31 | 0.04% | 25.07M |
| 2026-07-09 | $28.75 | $28.24 | -1.77% | 33.57M |
| 2026-07-08 | $26.14 | $28.17 | 7.77% | 37.26M |
| 2026-07-07 | $26.58 | $26.25 | -1.24% | 38.99M |
| 2026-07-06 | $27.50 | $27.19 | -1.13% | 30.95M |
| 2026-07-02 | $28.05 | $27.22 | -2.96% | 42.87M |
| 2026-07-01 | $28.28 | $27.65 | -2.23% | 52.03M |
| 2026-06-30 | $28.42 | $29.33 | 3.20% | 56.26M |
| 2026-06-29 | $31.00 | $28.15 | -9.19% | 91.16M |
| 2026-06-26 | $30.97 | $30.63 | -1.10% | 48.55M |
| 2026-06-25 | $33.34 | $31.68 | -4.98% | 46.19M |
| 2026-06-24 | $33.45 | $32.45 | -2.99% | 51.83M |
| 2026-06-23 | $33.25 | $33.32 | 0.21% | 60.66M |
| 2026-06-22 | $32.33 | $35.46 | 9.68% | 128.51M |
| 2026-06-18 | $28.44 | $30.66 | 7.81% | 68.33M |
| 2026-06-17 | $29.77 | $27.78 | -6.68% | 53.63M |
| 2026-06-16 | $30.69 | $29.22 | -4.79% | 54.28M |
| 2026-06-15 | $31.73 | $30.85 | -2.77% | 61.78M |
| 2026-06-12 | $30.76 | $30.46 | -0.98% | 84.85M |
| 2026-06-11 | $29.30 | $31.97 | 9.11% | 251.25M |
| 2026-06-10 | $35.60 | $29.27 | -17.78% | 191.35M |
| 2026-06-09 | $44.90 | $40.64 | -9.49% | 51.85M |
| 2026-06-08 | $43.81 | $43.99 | 0.41% | 31.63M |
| 2026-06-05 | $45.00 | $41.64 | -7.47% | 49.26M |
| 2026-06-04 | $45.24 | $46.90 | 3.67% | 32.74M |
| 2026-06-03 | $49.47 | $47.42 | -4.14% | 51.04M |
| 2026-06-02 | $48.76 | $50.17 | 2.89% | 54.88M |
| 2026-06-01 | $45.80 | $46.88 | 2.36% | 50.42M |
| 2026-05-29 | $44.50 | $46.09 | 3.57% | 93.24M |
| 2026-05-28 | $38.00 | $41.30 | 8.68% | 74.57M |
| 2026-05-27 | $38.29 | $38.19 | -0.26% | 35.76M |
| 2026-05-26 | $36.00 | $37.10 | 3.06% | 43.17M |
| 2026-05-22 | $33.80 | $35.58 | 5.27% | 39.44M |
| 2026-05-21 | $32.95 | $33.46 | 1.55% | 28.08M |
| 2026-05-20 | $31.09 | $33.46 | 7.62% | 38.11M |
| 2026-05-19 | $30.27 | $30.56 | 0.96% | 23.17M |
| 2026-05-18 | $31.22 | $30.85 | -1.19% | 26.67M |
| 2026-05-15 | $31.60 | $31.04 | -1.77% | 27.36M |
| 2026-05-14 | $32.02 | $33.03 | 3.15% | 32.4M |
| 2026-05-13 | $32.90 | $32.00 | -2.74% | 25.44M |
| 2026-05-12 | $33.04 | $32.79 | -0.76% | 35.19M |
| 2026-05-11 | $35.07 | $33.52 | -4.42% | 39.6M |
| 2026-05-08 | $33.33 | $35.37 | 6.12% | 50.77M |
| 2026-05-07 | $34.01 | $33.62 | -1.15% | 61.5M |
| 2026-05-06 | $31.44 | $34.66 | 10.24% | 127.3M |
| 2026-05-05 | $28.25 | $27.83 | -1.49% | 55.29M |
| 2026-05-04 | $27.49 | $27.92 | 1.56% | 29.34M |
| 2026-05-01 | $27.64 | $27.09 | -1.99% | 25.04M |
| 2026-04-30 | $26.91 | $27.40 | 1.82% | 21.03M |
| 2026-04-29 | $27.03 | $26.32 | -2.63% | 26.1M |
| 2026-04-28 | $27.00 | $27.25 | 0.93% | 23.28M |
| 2026-04-27 | $28.83 | $27.85 | -3.40% | 28.75M |
| 2026-04-24 | $27.53 | $29.08 | 5.63% | 38.56M |
| 2026-04-23 | $26.50 | $26.75 | 0.94% | 46.87M |
| 2026-04-22 | $28.88 | $29.18 | 1.04% | 24.81M |
| 2026-04-21 | $29.09 | $28.43 | -2.27% | 29.81M |
| 2026-04-20 | $28.07 | $28.81 | 2.64% | 22.59M |
| 2026-04-17 | $29.06 | $28.56 | -1.72% | 21.87M |
| 2026-04-16 | $27.58 | $28.40 | 2.97% | 28.97M |
| 2026-04-15 | $27.73 | $27.29 | -1.59% | 27.82M |
| 2026-04-14 | $27.00 | $27.20 | 0.74% | 40.89M |
| 2026-04-13 | $25.06 | $25.97 | 3.63% | 30.02M |
| 2026-04-10 | $23.64 | $25.26 | 6.85% | 43.57M |
| 2026-04-09 | $23.39 | $23.22 | -0.73% | 28.65M |
| 2026-04-08 | $23.99 | $23.37 | -2.58% | 31.89M |
| 2026-04-07 | $22.00 | $22.67 | 3.05% | 25.33M |
| 2026-04-06 | $23.07 | $22.05 | -4.42% | 23.56M |
| 2026-04-02 | $21.98 | $23.22 | 5.64% | 30.45M |
| 2026-04-01 | $22.87 | $22.51 | -1.57% | 33.42M |
| 2026-03-31 | $21.39 | $22.77 | 6.45% | 37.63M |
| 2026-03-30 | $22.18 | $21.06 | -5.05% | 34.07M |
| 2026-03-27 | $22.21 | $21.97 | -1.08% | 33.02M |
| 2026-03-26 | $23.32 | $22.21 | -4.76% | 53.78M |
| 2026-03-25 | $22.63 | $24.05 | 6.27% | 67.92M |
| 2026-03-24 | $21.30 | $22.23 | 4.37% | 69.82M |
| 2026-03-23 | $20.31 | $21.58 | 6.25% | 114.27M |
| 2026-03-20 | $22.52 | $20.53 | -8.84% | 242.96M |
| 2026-03-19 | $30.00 | $30.79 | 2.63% | 25.75M |
| 2026-03-18 | $31.32 | $30.35 | -3.10% | 24.36M |
| 2026-03-17 | $31.96 | $31.51 | -1.41% | 20.83M |
| 2026-03-16 | $31.50 | $31.86 | 1.14% | 28.82M |
| 2026-03-13 | $31.04 | $30.75 | -0.93% | 18.28M |