The closing price for Super Micro Computer (SMCI) in May 2026 was $46.09, on May 29. It was up 66.8% for the month. The latest price is $41.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2026 | $44.50 | $48.34 | $44.17 | $46.09 | 93,235,100 |
May 28 2026 | $38.00 | $43.55 | $37.61 | $41.30 | 74,574,100 |
May 27 2026 | $38.29 | $38.82 | $36.76 | $38.19 | 35,758,000 |
May 26 2026 | $36.00 | $37.91 | $35.43 | $37.10 | 43,169,000 |
May 22 2026 | $33.80 | $35.94 | $33.68 | $35.58 | 39,441,000 |
May 21 2026 | $32.95 | $33.80 | $32.26 | $33.46 | 28,075,500 |
May 20 2026 | $31.09 | $33.96 | $30.87 | $33.46 | 38,111,000 |
May 19 2026 | $30.27 | $31.35 | $29.47 | $30.56 | 23,166,900 |
May 18 2026 | $31.22 | $31.30 | $29.52 | $30.85 | 26,671,800 |
May 15 2026 | $31.60 | $31.96 | $30.64 | $31.04 | 27,358,900 |
May 14 2026 | $32.02 | $33.81 | $31.52 | $33.03 | 32,397,600 |
May 13 2026 | $32.90 | $33.01 | $31.78 | $32.00 | 25,441,600 |
May 12 2026 | $33.04 | $33.48 | $31.24 | $32.79 | 35,190,100 |
May 11 2026 | $35.07 | $36.37 | $33.44 | $33.52 | 39,601,100 |
May 08 2026 | $33.33 | $35.64 | $32.30 | $35.37 | 50,774,200 |
May 07 2026 | $34.01 | $35.58 | $32.92 | $33.62 | 61,495,300 |
May 06 2026 | $31.44 | $34.71 | $31.12 | $34.66 | 127,295,700 |
May 05 2026 | $28.25 | $28.29 | $27.42 | $27.83 | 55,291,300 |
May 04 2026 | $27.49 | $28.50 | $27.34 | $27.92 | 29,340,500 |
May 01 2026 | $27.64 | $28.30 | $26.88 | $27.09 | 25,043,900 |
Daily pricing data for Super Micro Computer dates back to 3/29/2007, and may be incomplete.