The highest closing price for Super Micro Computer (SMCI) last month was $39.84, on August 14. It was up 33.1% for the month. The latest price is $41.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2026 | $36.54 | $37.59 | $36.12 | $37.28 | 22,915,020 |
August 28 2026 | $38.02 | $38.97 | $36.87 | $37.08 | 29,132,900 |
August 27 2026 | $38.69 | $39.47 | $37.48 | $38.46 | 41,662,100 |
August 26 2026 | $38.03 | $38.27 | $37.23 | $37.39 | 33,723,200 |
August 25 2026 | $36.13 | $38.60 | $36.01 | $38.46 | 48,106,898 |
August 24 2026 | $36.49 | $36.70 | $34.09 | $35.17 | 39,934,871 |
August 21 2026 | $37.16 | $37.67 | $36.42 | $37.24 | 36,474,300 |
August 20 2026 | $36.90 | $38.74 | $35.58 | $36.50 | 51,286,600 |
August 19 2026 | $37.15 | $37.69 | $35.72 | $36.58 | 35,466,200 |
August 18 2026 | $37.10 | $38.16 | $36.22 | $37.41 | 52,260,100 |
August 17 2026 | $39.31 | $39.51 | $37.68 | $38.28 | 55,467,000 |
August 14 2026 | $39.16 | $40.60 | $38.73 | $39.84 | 61,990,900 |
August 13 2026 | $38.28 | $42.31 | $38.20 | $39.16 | 122,775,700 |
August 12 2026 | $34.99 | $38.15 | $33.94 | $37.61 | 165,736,400 |
August 11 2026 | $32.02 | $32.36 | $30.92 | $31.60 | 95,520,500 |
August 10 2026 | $32.00 | $33.39 | $31.43 | $31.46 | 56,320,400 |
August 07 2026 | $29.94 | $31.34 | $29.68 | $31.13 | 32,380,700 |
August 06 2026 | $30.00 | $30.94 | $29.33 | $29.38 | 26,698,000 |
August 05 2026 | $31.71 | $31.78 | $30.29 | $30.32 | 35,605,000 |
August 04 2026 | $29.65 | $31.84 | $29.07 | $31.69 | 56,404,600 |
August 03 2026 | $28.00 | $28.93 | $27.44 | $28.64 | 24,010,900 |
Daily pricing data for Super Micro Computer dates back to 3/29/2007, and may be incomplete.