Super Micro Computer, Inc. (SMCI) Stock Price History
Historical prices from 2007 to 2026
- 1M
- +18.1%
- 3M
- +17.1%
- YTD
- +34.2%
- 1Y
- -11.4%
- 3Y
- +20.8%
- 5Y
- +61.6%
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
- -8.3%
SMCI Stock Price Trajectory (2007–2026)
As of September 23, 2026, Super Micro Computer, Inc. (SMCI) trades at $41.54, representing a -11.4% return over the past year. The stock has delivered a +1001.9% total return over five years (+61.6% 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 -66.2%, currently trading 31% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers HPE (+142.6% 1Y), DELL (+304.6% 1Y), and NTAP (+54.8% 1Y), SMCI has underperformed the peer group average. Compare SMCI vs HPE →
SMCI Historical Price Data · from 2007
Rows 1–50 of 4,902| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-22 | 41.26 | 41.74 | 40.45 | 41.54 | 29.94M | +0.83% |
| 2026-09-21 | 40.63 | 41.72 | 40.00 | 41.20 | 47.64M | +5.40% |
| 2026-09-18 | 40.29 | 40.41 | 38.32 | 39.09 | 47.48M | -3.12% |
| 2026-09-17 | 38.09 | 41.01 | 37.82 | 40.35 | 62.05M | +9.50% |
| 2026-09-16 | 35.86 | 37.12 | 35.37 | 36.85 | 31.04M | +3.40% |
| 2026-09-15 | 36.74 | 37.55 | 35.58 | 35.64 | 26.41M | -2.99% |
| 2026-09-14 | 37.42 | 38.09 | 36.38 | 36.74 | 39.54M | -8.38% |
| 2026-09-11 | 37.82 | 40.45 | 37.56 | 40.10 | 46.17M | +7.28% |
| 2026-09-10 | 37.91 | 39.26 | 37.37 | 37.38 | 26.16M | -3.98% |
| 2026-09-09 | 39.96 | 40.17 | 38.84 | 38.93 | 30.48M | -3.30% |
| 2026-09-08 | 39.73 | 41.53 | 39.68 | 40.26 | 41.90M | +1.69% |
| 2026-09-04 | 38.21 | 40.91 | 37.92 | 39.59 | 53.23M | +4.54% |
| 2026-09-03 | 36.50 | 38.22 | 35.75 | 37.87 | 34.10M | +2.35% |
| 2026-09-02 | 37.65 | 37.88 | 35.63 | 37.00 | 32.48M | +0.79% |
| 2026-09-01 | 36.39 | 37.15 | 35.72 | 36.71 | 25.53M | -1.50% |
| 2026-08-31 | 36.53 | 37.59 | 36.12 | 37.27 | 22.62M | +0.51% |
| 2026-08-28 | 38.02 | 38.97 | 36.87 | 37.08 | 28.89M | -3.59% |
| 2026-08-27 | 38.68 | 39.47 | 37.48 | 38.46 | 41.00M | +2.86% |
| 2026-08-26 | 38.00 | 38.27 | 37.23 | 37.39 | 31.77M | -2.78% |
| 2026-08-25 | 36.15 | 38.60 | 36.01 | 38.46 | 47.95M | +9.35% |
| 2026-08-24 | 36.49 | 36.70 | 34.09 | 35.17 | 39.93M | -5.56% |
| 2026-08-21 | 37.16 | 37.67 | 36.42 | 37.24 | 36.47M | +2.03% |
| 2026-08-20 | 36.90 | 38.74 | 35.58 | 36.50 | 51.29M | -0.22% |
| 2026-08-19 | 37.15 | 37.69 | 35.72 | 36.58 | 35.47M | -2.22% |
| 2026-08-18 | 37.10 | 38.16 | 36.22 | 37.41 | 52.26M | -2.27% |
| 2026-08-17 | 39.31 | 39.51 | 37.68 | 38.28 | 55.47M | -3.92% |
| 2026-08-14 | 39.16 | 40.60 | 38.73 | 39.84 | 61.99M | +1.74% |
| 2026-08-13 | 38.28 | 42.31 | 38.20 | 39.16 | 122.78M | +4.12% |
| 2026-08-12 | 34.99 | 38.15 | 33.94 | 37.61 | 165.74M | +19.02% |
| 2026-08-11 | 32.02 | 32.36 | 30.92 | 31.60 | 95.52M | +0.45% |
| 2026-08-10 | 32.00 | 33.39 | 31.43 | 31.46 | 56.32M | +1.06% |
| 2026-08-07 | 29.94 | 31.34 | 29.68 | 31.13 | 32.38M | +5.96% |
| 2026-08-06 | 30.00 | 30.94 | 29.33 | 29.38 | 26.70M | -3.10% |
| 2026-08-05 | 31.71 | 31.78 | 30.29 | 30.32 | 35.61M | -4.32% |
| 2026-08-04 | 29.65 | 31.84 | 29.07 | 31.69 | 56.40M | +10.65% |
| 2026-08-03 | 28.00 | 28.93 | 27.44 | 28.64 | 24.01M | +0.85% |
| 2026-07-31 | 28.65 | 29.30 | 27.21 | 28.40 | 34.96M | +2.42% |
| 2026-07-30 | 26.84 | 28.17 | 26.65 | 27.73 | 38.54M | +7.90% |
| 2026-07-29 | 28.02 | 28.07 | 25.68 | 25.70 | 40.89M | -9.67% |
| 2026-07-28 | 28.64 | 28.87 | 27.13 | 28.45 | 36.45M | -4.56% |
| 2026-07-27 | 30.60 | 30.94 | 28.50 | 29.81 | 35.91M | -0.96% |
| 2026-07-24 | 30.62 | 31.33 | 29.28 | 30.10 | 49.70M | -3.53% |
| 2026-07-23 | 30.33 | 32.59 | 30.18 | 31.20 | 86.79M | +2.09% |
| 2026-07-22 | 28.89 | 32.28 | 28.50 | 30.56 | 163.02M | +19.84% |
| 2026-07-21 | 24.40 | 25.54 | 24.33 | 25.50 | 51.16M | +7.01% |
| 2026-07-20 | 24.35 | 24.54 | 23.77 | 23.83 | 24.92M | -1.45% |
| 2026-07-17 | 24.33 | 25.17 | 23.38 | 24.18 | 32.26M | -2.03% |
| 2026-07-16 | 26.52 | 26.72 | 24.65 | 24.68 | 36.02M | -8.22% |
| 2026-07-15 | 28.11 | 28.35 | 26.17 | 26.89 | 25.55M | -2.75% |
| 2026-07-14 | 27.96 | 28.13 | 27.32 | 27.65 | 22.41M | -0.04% |
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 -11.4% over the past year, below its 5-year annualized CAGR of +61.6%. The stock trades above 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 $58.78. Current 1-year return of -11.4% 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.