NASDAQ:SMCI | Historical Stock Price | Super Micro Computer, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-03-29 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.43$1.31$3.99$12.17$37.15$113.422007-03-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$2.40$2.401,093,000——
2019-12-30$2.40$2.401,211,000——
2019-12-27$2.41$2.414,273,000——
2019-12-26$2.38$2.381,770,000——
2019-12-24$2.39$2.395,177,000——
2019-12-23$2.42$2.422,149,000——
2019-12-20$2.47$2.473,664,000——
2019-12-19$2.27$2.271,233,000——
2019-12-18$2.25$2.25194,000——
2019-12-17$2.25$2.25606,000——
2019-12-16$2.25$2.25945,000——
2019-12-13$2.21$2.21187,000——
2019-12-12$2.20$2.20790,000——
2019-12-11$2.17$2.171,885,000——
2019-12-10$2.20$2.202,364,000——
2019-12-09$2.20$2.202,339,000——
2019-12-06$2.16$2.161,703,000——
2019-12-05$2.15$2.151,341,000——
2019-12-04$2.16$2.162,131,000——
2019-12-03$2.16$2.16961,000——
2019-12-02$2.15$2.15338,000——
2019-11-29$2.13$2.1330,000——
2019-11-27$2.15$2.15123,000——
2019-11-26$2.15$2.152,116,000——
2019-11-25$2.13$2.131,261,000——
2019-11-22$2.10$2.10874,000——
2019-11-21$2.10$2.10341,000——
2019-11-20$2.11$2.11393,000——
2019-11-19$2.15$2.15323,000——
2019-11-18$2.19$2.19646,000——
2019-11-15$2.22$2.221,460,000——
2019-11-14$2.16$2.161,397,000——
2019-11-13$2.15$2.15458,000——
2019-11-12$2.15$2.15411,000——
2019-11-11$2.14$2.14708,000——
2019-11-08$2.13$2.13742,000——
2019-11-07$2.09$2.09634,000——
2019-11-06$2.07$2.07287,000——
2019-11-05$2.08$2.08521,000——
2019-11-04$2.05$2.05465,000——
2019-11-01$2.05$2.051,686,000——
2019-10-31$2.07$2.07608,000——
2019-10-30$2.04$2.041,254,000——
2019-10-29$2.10$2.101,033,000——
2019-10-28$2.12$2.122,527,000——
2019-10-25$2.09$2.09700,000——
2019-10-24$2.06$2.06412,000——
2019-10-23$2.00$2.00227,000——
2019-10-22$1.99$1.99713,000——
2019-10-21$1.97$1.971,652,000——
2019-10-18$1.92$1.92588,000——
2019-10-17$1.96$1.961,060,000——
2019-10-16$1.94$1.941,605,000——
2019-10-15$1.88$1.881,266,000——
2019-10-14$1.88$1.88516,000——
2019-10-11$1.89$1.8913,000——
2019-10-10$1.90$1.90198,000——
2019-10-09$1.90$1.90809,000——
2019-10-08$1.90$1.901,333,000——
2019-10-07$1.94$1.942,933,000——
2019-10-04$1.94$1.94298,000——
2019-10-03$1.92$1.92492,000——
2019-10-02$1.93$1.93165,000——
2019-10-01$1.94$1.941,945,000——
2019-09-30$1.92$1.92161,000——
2019-09-27$1.91$1.91410,000——
2019-09-26$1.88$1.88733,000——
2019-09-25$1.93$1.93203,000——
2019-09-24$1.96$1.962,652,000——
2019-09-23$1.96$1.961,571,000——
2019-09-20$1.98$1.97603,000——
2019-09-19$1.96$1.96210,000——
2019-09-18$1.97$1.97930,000——
2019-09-17$1.95$1.95568,000——
2019-09-16$1.93$1.93328,000——
2019-09-13$1.91$1.91936,000——
2019-09-12$1.90$1.90675,000——
2019-09-11$1.91$1.912,785,000——
2019-09-10$1.93$1.93649,000——
2019-09-09$1.94$1.94782,000——
2019-09-06$1.92$1.92468,000——
2019-09-05$1.89$1.891,111,000——
2019-09-04$1.86$1.86368,000——
2019-09-03$1.84$1.84822,000——
2019-08-30$1.89$1.89818,000——
2019-08-29$1.96$1.96224,000——
2019-08-28$1.94$1.94104,000——
2019-08-27$1.91$1.91136,000——
2019-08-26$1.93$1.93480,000——
2019-08-23$1.94$1.941,025,000——
2019-08-22$2.00$2.00771,000——
2019-08-21$2.00$2.00378,000——
2019-08-20$1.99$1.99447,000——
2019-08-19$1.96$1.96691,000——
2019-08-16$1.93$1.933,366,000——
2019-08-15$1.63$1.633,658,000——
2019-08-14$1.68$1.68786,000——
2019-08-13$1.70$1.70424,000——
2019-08-12$1.70$1.70662,000——
2019-08-09$1.71$1.711,040,000——
2019-08-08$1.80$1.80642,000——
2019-08-07$1.79$1.781,916,000——
2019-08-06$1.76$1.761,977,000——
2019-08-05$1.63$1.634,881,000——
2019-08-02$1.70$1.702,490,000——
2019-08-01$1.81$1.81394,000——
2019-07-31$1.83$1.83318,000——
2019-07-30$1.85$1.85219,000——
2019-07-29$1.87$1.87127,000——
2019-07-26$1.87$1.87176,000——
2019-07-25$1.89$1.89138,000——
2019-07-24$1.93$1.93191,000——
2019-07-23$1.91$1.91531,000——
2019-07-22$1.95$1.951,537,000——
2019-07-19$1.90$1.90361,000——
2019-07-18$1.86$1.86497,000——
2019-07-17$1.88$1.88454,000——
2019-07-16$1.92$1.92150,000——
2019-07-15$1.87$1.8761,000——
2019-07-12$1.86$1.86408,000——
2019-07-11$1.89$1.89414,000——
2019-07-10$1.92$1.92425,000——
2019-07-09$1.87$1.87806,000——
2019-07-08$1.86$1.8651,000——
2019-07-05$1.86$1.86327,000——
2019-07-03$1.89$1.89204,000——
2019-07-02$1.91$1.91291,000——
2019-07-01$1.93$1.931,461,000——
2019-06-28$1.94$1.94144,000——
2019-06-27$1.92$1.92542,000——
2019-06-26$1.92$1.921,104,000——
2019-06-25$1.91$1.911,222,000——
2019-06-24$1.94$1.941,313,000——
2019-06-21$1.91$1.91925,000——
2019-06-20$1.90$1.90259,000——
2019-06-19$1.87$1.87824,000——
2019-06-18$1.84$1.84161,000——
2019-06-17$1.80$1.801,014,000——
2019-06-14$1.75$1.752,173,000——
2019-06-13$1.74$1.742,044,000——
2019-06-12$1.82$1.82499,000——
2019-06-11$1.84$1.84729,000——
2019-06-10$1.85$1.85417,000——
2019-06-07$1.84$1.84467,000——
2019-06-06$1.83$1.831,106,000——
2019-06-05$1.89$1.89399,000——
2019-06-04$1.90$1.901,187,000——
2019-06-03$1.93$1.931,437,000——
2019-05-31$1.90$1.901,217,000——
2019-05-30$1.93$1.93452,000——
2019-05-29$1.92$1.92633,000——
2019-05-28$1.97$1.971,689,000——
2019-05-24$1.99$1.991,644,000——
2019-05-23$1.99$1.994,466,000——
2019-05-22$2.02$2.024,462,000——
2019-05-21$2.01$2.013,370,000——
2019-05-20$2.00$2.00553,000——
2019-05-17$1.99$1.99991,000——
2019-05-16$2.00$2.002,509,000——
2019-05-15$2.04$2.04103,000——
2019-05-14$1.99$1.991,540,000——
2019-05-13$1.97$1.972,232,000——
2019-05-10$2.01$2.01917,000——
2019-05-09$2.10$2.101,414,000——
2019-05-08$2.13$2.131,849,000——
2019-05-07$2.21$2.212,877,000——
2019-05-06$2.25$2.251,678,000——
2019-05-03$2.25$2.251,858,000——
2019-05-02$2.24$2.241,131,000——
2019-05-01$2.29$2.29408,000——
2019-04-30$2.24$2.241,258,000——
2019-04-29$2.23$2.23662,000——
2019-04-26$2.22$2.222,023,000——
2019-04-25$2.23$2.232,086,000——
2019-04-24$2.22$2.22410,000——
2019-04-23$2.22$2.222,745,000——
2019-04-22$2.20$2.20853,000——
2019-04-18$2.20$2.20857,000——
2019-04-17$2.21$2.21347,000——
2019-04-16$2.20$2.20239,000——
2019-04-15$2.20$2.201,068,000——
2019-04-12$2.20$2.201,156,000——
2019-04-11$2.20$2.20768,000——
2019-04-10$2.19$2.19937,000——
2019-04-09$2.20$2.20547,000——
2019-04-08$2.20$2.20841,000——
2019-04-05$2.20$2.201,309,000——
2019-04-04$2.20$2.202,870,000——
2019-04-03$2.20$2.203,066,000——
2019-04-02$2.20$2.202,644,000——
2019-04-01$2.19$2.192,252,000——
2019-03-29$2.11$2.111,166,000——
2019-03-28$2.10$2.102,284,000——
2019-03-27$2.10$2.101,518,000——
2019-03-26$2.09$2.091,688,000——
2019-03-25$2.09$2.094,036,000——
2019-03-22$2.06$2.061,109,000——
2019-03-21$2.07$2.07591,000——
2019-03-20$2.05$2.05847,000——
2019-03-19$2.03$2.031,959,000——
2019-03-18$2.03$2.032,798,000——
2019-03-15$2.01$2.01655,000——
2019-03-14$2.00$2.001,255,000——
2019-03-13$1.98$1.981,492,000——
2019-03-12$1.96$1.961,443,000——
2019-03-11$1.95$1.951,210,000——
2019-03-08$1.95$1.951,704,000——
2019-03-07$1.95$1.95720,000——
2019-03-06$1.92$1.92795,000——
2019-03-05$1.98$1.97483,000——
2019-03-04$1.96$1.96678,000——
2019-03-01$1.96$1.962,034,000——
2019-02-28$1.91$1.911,681,000——
2019-02-27$1.91$1.911,053,000——
2019-02-26$1.94$1.94198,000——
2019-02-25$1.97$1.971,094,000——
2019-02-22$1.97$1.971,525,000——
2019-02-21$1.93$1.931,583,000——
2019-02-20$1.92$1.921,629,000——
2019-02-19$2.00$2.004,938,000——
2019-02-15$1.98$1.989,921,000——
2019-02-14$1.62$1.61921,000——
2019-02-13$1.64$1.64897,000——
2019-02-12$1.62$1.621,629,000——
2019-02-11$1.55$1.55590,000——
2019-02-08$1.54$1.541,763,000——
2019-02-07$1.54$1.54302,000——
2019-02-06$1.57$1.57828,000——
2019-02-05$1.57$1.572,654,000——
2019-02-04$1.53$1.53463,000——
2019-02-01$1.53$1.53646,000——
2019-01-31$1.51$1.511,172,000——
2019-01-30$1.51$1.51652,000——
2019-01-29$1.50$1.50986,000——
2019-01-28$1.48$1.481,029,000——
2019-01-25$1.50$1.502,661,000——
2019-01-24$1.50$1.502,185,000——
2019-01-23$1.49$1.493,081,000——
2019-01-22$1.47$1.471,744,000——
2019-01-18$1.50$1.501,367,000——
2019-01-17$1.48$1.482,826,000——
2019-01-16$1.50$1.503,221,000——
2019-01-15$1.51$1.51859,000——
2019-01-14$1.53$1.532,100,000——
2019-01-11$1.50$1.50946,000——
2019-01-10$1.55$1.55298,000——
2019-01-09$1.55$1.55162,000——
2019-01-08$1.56$1.561,651,000——
2019-01-07$1.57$1.573,078,000——
2019-01-04$1.56$1.561,595,000——
2019-01-03$1.57$1.573,217,000——
2019-01-02$1.51$1.512,326,000——