Super Micro Computer, Inc. (SMCI) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
SMCI Historical Performance
Short-Term Returns
SMCI Stock Price Trajectory (2011–2026)
As of May 8, 2026, Super Micro Computer, Inc. (SMCI) trades at $33.62, representing a +3.5% return over the past year. The stock has delivered a +823.6% total return over five years (+56.0% 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 -72.6%, currently trading 10% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers HPE (+79.3% 1Y), DELL (+140.4% 1Y), and NTAP (+21.5% 1Y), SMCI has underperformed the peer group average. Compare SMCI vs HPE →
SMCI Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 34.03 | 35.58 | 32.92 | 33.62 | 60.92M | -2.98% |
| 2026-05-06 | 31.50 | 34.71 | 31.12 | 34.65 | 123.65M | +24.33% |
| 2026-05-05 | 28.25 | 28.29 | 27.42 | 27.87 | 40.19M | -0.18% |
| 2026-05-04 | 27.45 | 28.50 | 27.34 | 27.92 | 29.16M | +3.06% |
| 2026-05-01 | 27.62 | 28.30 | 26.88 | 27.09 | 24.79M | -1.13% |
| 2026-04-30 | 26.91 | 27.52 | 26.35 | 27.40 | 18.67M | +4.10% |
| 2026-04-29 | 27.03 | 27.09 | 25.46 | 26.32 | 25.75M | -3.41% |
| 2026-04-28 | 26.95 | 27.64 | 26.51 | 27.25 | 21.83M | -2.24% |
| 2026-04-27 | 28.82 | 29.49 | 27.46 | 27.88 | 27.85M | -4.14% |
| 2026-04-24 | 27.50 | 29.48 | 27.28 | 29.08 | 38.15M | +8.71% |
| 2026-04-23 | 26.50 | 27.60 | 26.06 | 26.75 | 46.36M | -8.33% |
| 2026-04-22 | 28.88 | 29.44 | 28.78 | 29.18 | 24.68M | +2.64% |
| 2026-04-21 | 29.10 | 29.93 | 28.35 | 28.43 | 27.91M | -1.32% |
| 2026-04-20 | 28.07 | 28.88 | 27.71 | 28.81 | 21.87M | +0.89% |
| 2026-04-17 | 29.06 | 29.12 | 28.18 | 28.55 | 21.48M | +0.61% |
| 2026-04-16 | 27.61 | 28.72 | 26.67 | 28.38 | 27.61M | +4.01% |
| 2026-04-15 | 27.73 | 27.93 | 26.95 | 27.29 | 26.22M | +0.33% |
| 2026-04-14 | 27.07 | 27.80 | 26.50 | 27.20 | 39.71M | +4.74% |
| 2026-04-13 | 25.06 | 25.99 | 24.45 | 25.97 | 29.59M | +2.81% |
| 2026-04-10 | 23.64 | 25.55 | 23.64 | 25.26 | 42.56M | +8.79% |
| 2026-04-09 | 23.37 | 23.95 | 23.09 | 23.22 | 27.68M | -0.64% |
| 2026-04-08 | 24.00 | 24.18 | 22.86 | 23.37 | 31.19M | +3.09% |
| 2026-04-07 | 22.00 | 22.68 | 21.79 | 22.67 | 23.96M | +2.81% |
| 2026-04-06 | 23.07 | 23.46 | 22.03 | 22.05 | 23.34M | -5.04% |
| 2026-04-02 | 21.93 | 23.34 | 21.87 | 23.22 | 29.84M | +3.15% |
| 2026-04-01 | 22.87 | 23.36 | 22.35 | 22.51 | 32.33M | -1.16% |
| 2026-03-31 | 21.40 | 22.80 | 21.34 | 22.77 | 31.39M | +8.14% |
| 2026-03-30 | 22.18 | 22.25 | 20.71 | 21.06 | 33.60M | -4.14% |
| 2026-03-27 | 22.20 | 22.36 | 21.38 | 21.97 | 31.80M | -1.08% |
| 2026-03-26 | 23.32 | 23.74 | 21.86 | 22.21 | 51.80M | -7.65% |
Full SMCI Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See SMCI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SMCI Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare SMCI vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonSMCI — Frequently Asked Questions
Quick answers to the most common questions about buying SMCI stock.
How has SMCI stock performed recently?
SMCI returned +3.5% over the past year, beating its 5-year annualized CAGR of +56.0%. The stock trades below its 200-day moving average, confirming the uptrend.
What is SMCI's all-time high price?
Super Micro Computer, Inc. reached $122.90 on 2024-03-08. The 52-week high is $62.36. Current 1-year return of +3.5% places the stock closer to 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 2011-2026, downloadable in CSV format.