Super Micro Computer, Inc. (SMCI) Stock Price History
Historical prices from 2007 to 2026
- 1M
- -33.8%
- 3M
- -2.1%
- YTD
- -7.1%
- 1Y
- -28.7%
- 3Y
- +4.4%
- 5Y
- +44.9%
Loading 10-year price history...
SMCI Historical Performance
SMCI Annual Returns
Year-by-year price performance · 2007–2026
- 2007 annual price return
- -12.4%
- 2008 annual price return
- -24.9%
- 2009 annual price return
- +73.2%
- 2010 annual price return
- +0.0%
- 2011 annual price return
- +31.9%
- 2012 annual price return
- -35.4%
- 2013 annual price return
- +63.8%
- 2014 annual price return
- +112.8%
- 2015 annual price return
- -29.4%
- 2016 annual price return
- +18.6%
- 2017 annual price return
- -26.7%
- 2018 annual price return
- -35.8%
- 2019 annual price return
- +58.9%
- 2020 annual price return
- +34.3%
- 2021 annual price return
- +41.2%
- 2022 annual price return
- +80.0%
- 2023 annual price return
- +238.9%
- 2024 annual price return
- +6.8%
- 2025 annual price return
- -2.6%
- 2026 annual price return
- +35.2%
SMCI Stock Price Trajectory (2007–2026)
As of November 8, 2026, Super Micro Computer, Inc. (SMCI) trades at $28.76, representing a -28.7% return over the past year. The stock has delivered a +539.1% total return over five years (+44.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $122.90 on March 8, 2024. From this peak, SMCI has corrected -76.6%, currently trading 12% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers HPE (+91.3% 1Y), DELL (+120.2% 1Y), and NTAP (+48.7% 1Y), SMCI has underperformed the peer group average. Compare SMCI vs HPE →
SMCI Historical Price Data · from 2007
Rows 1–50 of 4,935| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 28.85 | 29.47 | 27.81 | 28.76 | 36.82M | +6.20% |
| 2026-11-05 | 28.32 | 28.67 | 25.81 | 27.08 | 62.12M | -8.51% |
| 2026-11-04 | 31.42 | 32.74 | 29.39 | 29.60 | 88.73M | -5.70% |
| 2026-11-03 | 31.19 | 32.28 | 30.93 | 31.39 | 63.88M | +3.12% |
| 2026-11-02 | 33.45 | 33.50 | 30.27 | 30.44 | 41.26M | -7.62% |
| 2026-10-30 | 32.59 | 33.17 | 31.33 | 32.95 | 38.35M | -4.30% |
| 2026-10-29 | 35.15 | 35.85 | 34.12 | 34.43 | 25.31M | -3.85% |
| 2026-10-28 | 35.54 | 36.40 | 34.63 | 35.81 | 30.02M | +2.05% |
| 2026-10-27 | 33.34 | 35.21 | 33.23 | 35.09 | 31.44M | +7.34% |
| 2026-10-26 | 33.07 | 33.50 | 32.58 | 32.69 | 23.29M | -0.76% |
| 2026-10-23 | 33.70 | 34.14 | 32.73 | 32.94 | 29.73M | -2.31% |
| 2026-10-22 | 34.45 | 34.92 | 32.96 | 33.72 | 44.01M | -5.20% |
| 2026-10-21 | 36.42 | 37.45 | 35.14 | 35.57 | 82.42M | +9.55% |
| 2026-10-20 | 31.48 | 33.17 | 30.92 | 32.47 | 42.35M | +1.15% |
| 2026-10-19 | 33.00 | 33.18 | 31.92 | 32.10 | 30.39M | +1.49% |
| 2026-10-16 | 34.48 | 34.62 | 31.43 | 31.63 | 44.22M | -9.86% |
| 2026-10-15 | 34.28 | 35.12 | 32.38 | 35.09 | 37.70M | -1.93% |
| 2026-10-14 | 37.97 | 38.02 | 35.63 | 35.78 | 33.24M | -8.42% |
| 2026-10-13 | 38.66 | 39.49 | 38.49 | 39.07 | 25.22M | -2.28% |
| 2026-10-12 | 41.29 | 41.38 | 39.24 | 39.98 | 25.52M | -4.49% |
| 2026-10-09 | 43.37 | 43.45 | 40.63 | 41.86 | 27.32M | -2.13% |
| 2026-10-08 | 44.03 | 44.33 | 41.87 | 42.77 | 38.84M | -4.83% |
| 2026-10-07 | 42.60 | 45.77 | 42.46 | 44.94 | 40.54M | +3.41% |
| 2026-10-06 | 43.87 | 44.74 | 43.02 | 43.46 | 27.81M | +0.63% |
| 2026-10-05 | 43.57 | 44.05 | 42.80 | 43.19 | 22.12M | -1.14% |
| 2026-10-02 | 42.78 | 44.59 | 42.28 | 43.69 | 44.50M | +4.22% |
| 2026-10-01 | 40.89 | 42.02 | 40.13 | 41.92 | 26.50M | +2.07% |
| 2026-09-30 | 42.17 | 42.68 | 40.47 | 41.07 | 31.95M | +0.12% |
| 2026-09-29 | 42.60 | 42.69 | 40.85 | 41.02 | 25.27M | -1.82% |
| 2026-09-28 | 42.75 | 43.06 | 40.96 | 41.78 | 29.49M | -3.42% |
| 2026-09-25 | 42.00 | 43.76 | 41.90 | 43.26 | 49.32M | +4.22% |
| 2026-09-24 | 40.44 | 42.28 | 39.85 | 41.51 | 34.89M | +0.17% |
| 2026-09-23 | 42.27 | 42.70 | 40.79 | 41.44 | 40.87M | -0.24% |
| 2026-09-22 | 41.26 | 41.74 | 40.45 | 41.54 | 30.25M | +0.83% |
| 2026-09-21 | 40.63 | 41.72 | 40.00 | 41.20 | 48.22M | +5.40% |
| 2026-09-18 | 40.20 | 40.41 | 38.32 | 39.09 | 48.08M | -3.12% |
| 2026-09-17 | 38.03 | 41.01 | 37.82 | 40.35 | 62.52M | +9.50% |
| 2026-09-16 | 35.95 | 37.12 | 35.36 | 36.85 | 31.39M | +3.40% |
| 2026-09-15 | 36.74 | 37.55 | 35.57 | 35.64 | 26.73M | -2.99% |
| 2026-09-14 | 37.43 | 38.10 | 36.38 | 36.74 | 39.89M | -8.38% |
| 2026-09-11 | 37.76 | 40.45 | 37.56 | 40.10 | 46.49M | +7.28% |
| 2026-09-10 | 37.91 | 39.26 | 37.37 | 37.38 | 26.77M | -3.98% |
| 2026-09-09 | 40.01 | 40.18 | 38.84 | 38.93 | 31.20M | -3.30% |
| 2026-09-08 | 39.67 | 41.53 | 39.67 | 40.26 | 42.40M | +1.69% |
| 2026-09-04 | 38.16 | 40.91 | 37.92 | 39.59 | 53.63M | +4.54% |
| 2026-09-03 | 36.50 | 38.22 | 35.75 | 37.87 | 34.44M | +2.35% |
| 2026-09-02 | 37.65 | 37.88 | 35.63 | 37.00 | 33.26M | +0.79% |
| 2026-09-01 | 36.43 | 37.15 | 35.72 | 36.71 | 26.86M | -1.53% |
| 2026-08-31 | 36.53 | 37.59 | 36.12 | 37.28 | 22.92M | +0.54% |
| 2026-08-28 | 38.02 | 38.97 | 36.87 | 37.08 | 29.13M | -3.59% |
SMCI Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SMCI — Frequently Asked Questions
Quick answers to the most common questions about buying SMCI stock.
How has SMCI stock performed recently?
SMCI declined -28.7% over the past year, below its 5-year annualized CAGR of +44.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is SMCI's all-time high price?
Super Micro Computer, Inc. reached $122.90 on 2024-03-08. The 52-week high is $51.40. Current 1-year return of -28.7% places the stock further from historical peaks.
Where can I download SMCI historical price data?
This page provides SMCI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2007-2026, downloadable in CSV format.