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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$3.17$3.173,904,000——
2020-12-30$3.05$3.053,198,000——
2020-12-29$3.05$3.052,942,000——
2020-12-28$3.05$3.051,981,000——
2020-12-24$3.05$3.051,156,000——
2020-12-23$3.02$3.023,072,000——
2020-12-22$2.98$2.981,926,000——
2020-12-21$3.00$3.002,635,000——
2020-12-18$3.05$3.056,957,000——
2020-12-17$3.00$3.003,401,000——
2020-12-16$2.99$2.993,787,000——
2020-12-15$2.99$2.995,448,000——
2020-12-14$2.92$2.923,119,000——
2020-12-11$2.99$2.992,987,000——
2020-12-10$3.04$3.041,388,000——
2020-12-09$3.03$3.032,024,000——
2020-12-08$3.09$3.091,853,000——
2020-12-07$3.10$3.092,618,000——
2020-12-04$3.06$3.062,950,000——
2020-12-03$2.97$2.972,466,000——
2020-12-02$2.91$2.912,309,000——
2020-12-01$2.89$2.893,458,000——
2020-11-30$2.82$2.825,611,000——
2020-11-27$2.97$2.972,470,000——
2020-11-25$2.93$2.932,757,000——
2020-11-24$2.91$2.914,586,000——
2020-11-23$2.94$2.943,535,000——
2020-11-20$2.99$2.994,025,000——
2020-11-19$3.00$3.002,511,000——
2020-11-18$2.96$2.963,527,000——
2020-11-17$2.95$2.952,703,000——
2020-11-16$2.95$2.953,855,000——
2020-11-13$2.95$2.953,424,000——
2020-11-12$2.86$2.862,390,000——
2020-11-11$2.85$2.853,366,000——
2020-11-10$2.78$2.783,673,000——
2020-11-09$2.77$2.774,898,000——
2020-11-06$2.80$2.804,179,000——
2020-11-05$2.87$2.873,872,000——
2020-11-04$2.84$2.8411,950,000——
2020-11-03$2.32$2.324,731,000——
2020-11-02$2.30$2.307,399,000——
2020-10-30$2.27$2.272,076,000——
2020-10-29$2.30$2.302,430,000——
2020-10-28$2.23$2.233,379,000——
2020-10-27$2.37$2.372,203,000——
2020-10-26$2.43$2.432,468,000——
2020-10-23$2.55$2.553,375,000——
2020-10-22$2.68$2.681,897,000——
2020-10-21$2.62$2.621,557,000——
2020-10-20$2.65$2.651,394,000——
2020-10-19$2.67$2.671,263,000——
2020-10-16$2.73$2.731,541,000——
2020-10-15$2.77$2.771,052,000——
2020-10-14$2.75$2.751,302,000——
2020-10-13$2.79$2.791,330,000——
2020-10-12$2.79$2.792,177,000——
2020-10-09$2.77$2.77968,000——
2020-10-08$2.76$2.761,302,000——
2020-10-07$2.70$2.701,674,000——
2020-10-06$2.65$2.651,887,000——
2020-10-05$2.68$2.682,297,000——
2020-10-02$2.58$2.581,219,000——
2020-10-01$2.62$2.621,590,000——
2020-09-30$2.64$2.642,865,000——
2020-09-29$2.68$2.681,757,000——
2020-09-28$2.65$2.652,335,000——
2020-09-25$2.57$2.572,127,000——
2020-09-24$2.54$2.542,015,000——
2020-09-23$2.51$2.512,490,000——
2020-09-22$2.60$2.603,583,000——
2020-09-21$2.59$2.593,446,000——
2020-09-18$2.70$2.705,398,000——
2020-09-17$2.64$2.642,174,000——
2020-09-16$2.63$2.632,470,000——
2020-09-15$2.63$2.632,550,000——
2020-09-14$2.63$2.632,478,000——
2020-09-11$2.57$2.572,098,000——
2020-09-10$2.54$2.542,644,000——
2020-09-09$2.62$2.622,972,000——
2020-09-08$2.53$2.532,330,000——
2020-09-04$2.55$2.552,585,000——
2020-09-03$2.58$2.584,283,000——
2020-09-02$2.73$2.734,591,000——
2020-09-01$2.71$2.713,638,000——
2020-08-31$2.74$2.744,981,000——
2020-08-28$2.71$2.715,585,000——
2020-08-27$2.62$2.623,451,000——
2020-08-26$2.60$2.605,114,000——
2020-08-25$2.67$2.674,857,000——
2020-08-24$2.67$2.673,664,000——
2020-08-21$2.65$2.652,300,000——
2020-08-20$2.62$2.623,373,000——
2020-08-19$2.59$2.593,618,000——
2020-08-18$2.59$2.593,882,000——
2020-08-17$2.57$2.573,721,000——
2020-08-14$2.61$2.616,331,000——
2020-08-13$2.60$2.607,728,000——
2020-08-12$2.60$2.6022,843,000——
2020-08-11$3.05$3.056,244,000——
2020-08-10$3.02$3.022,735,000——
2020-08-07$3.02$3.022,716,000——
2020-08-06$3.01$3.012,218,000——
2020-08-05$3.08$3.088,763,000——
2020-08-04$3.03$3.032,914,000——
2020-08-03$3.03$3.035,165,000——
2020-07-31$3.03$3.033,450,000——
2020-07-30$2.97$2.972,302,000——
2020-07-29$2.96$2.962,735,000——
2020-07-28$2.81$2.813,447,000——
2020-07-27$2.85$2.851,969,000——
2020-07-24$2.72$2.721,842,000——
2020-07-23$2.76$2.762,405,000——
2020-07-22$2.80$2.804,129,000——
2020-07-21$2.81$2.813,533,000——
2020-07-20$2.87$2.872,606,000——
2020-07-17$2.84$2.842,246,000——
2020-07-16$2.81$2.811,957,000——
2020-07-15$2.79$2.792,377,000——
2020-07-14$2.77$2.775,417,000——
2020-07-13$2.71$2.713,193,000——
2020-07-10$2.76$2.763,039,000——
2020-07-09$2.76$2.764,626,000——
2020-07-08$2.82$2.824,380,000——
2020-07-07$2.75$2.754,454,000——
2020-07-06$2.80$2.804,889,000——
2020-07-02$2.75$2.754,208,000——
2020-07-01$2.79$2.797,920,000——
2020-06-30$2.84$2.8410,403,000——
2020-06-29$2.82$2.826,254,000——
2020-06-26$2.81$2.8165,827,000——
2020-06-25$3.10$3.109,490,000——
2020-06-24$3.06$3.066,435,000——
2020-06-23$3.13$3.1313,974,000——
2020-06-22$3.10$3.1011,825,000——
2020-06-19$3.23$3.2342,842,000——
2020-06-18$3.14$3.1412,936,000——
2020-06-17$3.18$3.1816,733,000——
2020-06-16$3.12$3.128,435,000——
2020-06-15$3.13$3.1315,439,000——
2020-06-12$2.92$2.924,196,000——
2020-06-11$2.80$2.807,650,000——
2020-06-10$2.91$2.913,588,000——
2020-06-09$2.96$2.963,887,000——
2020-06-08$2.97$2.979,117,000——
2020-06-05$2.86$2.866,099,000——
2020-06-04$2.78$2.783,814,000——
2020-06-03$2.77$2.773,884,000——
2020-06-02$2.75$2.754,996,000——
2020-06-01$2.66$2.663,449,000——
2020-05-29$2.60$2.607,769,000——
2020-05-28$2.53$2.532,090,000——
2020-05-27$2.59$2.593,781,000——
2020-05-26$2.53$2.532,819,000——
2020-05-22$2.47$2.472,982,000——
2020-05-21$2.52$2.522,190,000——
2020-05-20$2.56$2.562,272,000——
2020-05-19$2.48$2.483,370,000——
2020-05-18$2.44$2.443,101,000——
2020-05-15$2.33$2.332,323,000——
2020-05-14$2.34$2.342,029,000——
2020-05-13$2.33$2.332,932,000——
2020-05-12$2.40$2.403,678,000——
2020-05-11$2.57$2.573,323,000——
2020-05-08$2.54$2.547,513,000——
2020-05-07$2.24$2.245,527,000——
2020-05-06$2.20$2.201,695,000——
2020-05-05$2.25$2.252,917,000——
2020-05-04$2.23$2.232,375,000——
2020-05-01$2.22$2.221,245,000——
2020-04-30$2.29$2.292,167,000——
2020-04-29$2.35$2.352,042,000——
2020-04-28$2.28$2.283,327,000——
2020-04-27$2.22$2.222,322,000——
2020-04-24$2.17$2.172,070,000——
2020-04-23$2.16$2.162,074,000——
2020-04-22$2.15$2.151,022,000——
2020-04-21$2.10$2.101,156,000——
2020-04-20$2.17$2.171,116,000——
2020-04-17$2.18$2.181,781,000——
2020-04-16$2.16$2.161,774,000——
2020-04-15$2.16$2.161,690,000——
2020-04-14$2.19$2.191,530,000——
2020-04-13$2.13$2.131,787,000——
2020-04-09$2.15$2.152,282,000——
2020-04-08$2.09$2.092,003,000——
2020-04-07$2.03$2.033,031,000——
2020-04-06$2.02$2.022,478,000——
2020-04-03$2.02$2.022,875,000——
2020-04-02$2.09$2.091,884,000——
2020-04-01$2.05$2.052,927,000——
2020-03-31$2.13$2.131,600,000——
2020-03-30$2.09$2.091,930,000——
2020-03-27$2.04$2.041,519,000——
2020-03-26$2.17$2.173,876,000——
2020-03-25$2.07$2.072,844,000——
2020-03-24$1.88$1.882,464,000——
2020-03-23$1.68$1.686,468,000——
2020-03-20$1.69$1.694,654,000——
2020-03-19$1.61$1.618,373,000——
2020-03-18$1.60$1.603,640,000——
2020-03-17$1.91$1.915,256,000——
2020-03-16$1.74$1.7411,834,000——
2020-03-13$2.29$2.294,956,000——
2020-03-12$2.22$2.226,924,000——
2020-03-11$2.42$2.425,212,000——
2020-03-10$2.44$2.443,852,000——
2020-03-09$2.30$2.305,572,000——
2020-03-06$2.53$2.533,973,000——
2020-03-05$2.59$2.595,340,000——
2020-03-04$2.67$2.673,932,000——
2020-03-03$2.61$2.613,081,000——
2020-03-02$2.62$2.622,954,000——
2020-02-28$2.54$2.543,961,000——
2020-02-27$2.58$2.585,245,000——
2020-02-26$2.65$2.652,573,000——
2020-02-25$2.64$2.642,876,000——
2020-02-24$2.70$2.702,804,000——
2020-02-21$2.77$2.773,419,000——
2020-02-20$2.79$2.793,246,000——
2020-02-19$2.76$2.762,357,000——
2020-02-18$2.75$2.752,758,000——
2020-02-14$2.80$2.803,634,000——
2020-02-13$2.87$2.872,968,000——
2020-02-12$2.90$2.904,114,000——
2020-02-11$2.90$2.904,753,000——
2020-02-10$2.91$2.912,936,000——
2020-02-07$2.76$2.767,677,000——
2020-02-06$2.83$2.832,473,000——
2020-02-05$2.95$2.951,552,000——
2020-02-04$2.92$2.922,141,000——
2020-02-03$2.87$2.871,679,000——
2020-01-31$2.80$2.801,375,000——
2020-01-30$2.88$2.882,483,000——
2020-01-29$2.88$2.881,602,000——
2020-01-28$2.88$2.88964,000——
2020-01-27$2.87$2.871,572,000——
2020-01-24$2.89$2.891,747,000——
2020-01-23$2.88$2.881,146,000——
2020-01-22$2.91$2.913,241,000——
2020-01-21$2.86$2.862,413,000——
2020-01-17$2.87$2.873,536,000——
2020-01-16$2.86$2.866,685,000——
2020-01-15$2.77$2.774,135,000——
2020-01-14$2.77$2.773,661,000——
2020-01-13$2.85$2.855,657,000——
2020-01-10$2.61$2.618,350,000——
2020-01-09$2.32$2.322,098,000——
2020-01-08$2.31$2.313,537,000——
2020-01-07$2.31$2.31387,000——
2020-01-06$2.33$2.33933,000——
2020-01-03$2.34$2.34302,000——
2020-01-02$2.36$2.364,178,000——