SMCI
Super Micro Computer, Inc.
NMS
$50.17
+3.29
(+7.02%)
Blow-off · +4.61σ
Hot zone
Grade C
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $48.76 | $51.40 | $48.56 | $50.17 | 54.6M |
| 2026-06-01 | $45.80 | $48.08 | $45.66 | $46.88 | 50.4M |
| 2026-05-29 | $44.50 | $48.34 | $44.17 | $46.09 | 93.2M |
| 2026-05-28 | $38.00 | $43.55 | $37.61 | $41.30 | 74.6M |
| 2026-05-27 | $38.29 | $38.82 | $36.76 | $38.19 | 35.8M |
| 2026-05-26 | $36.00 | $37.91 | $35.43 | $37.10 | 43.2M |
| 2026-05-22 | $33.80 | $35.94 | $33.68 | $35.58 | 39.4M |
| 2026-05-21 | $32.95 | $33.80 | $32.26 | $33.46 | 28.1M |
| 2026-05-20 | $31.09 | $33.96 | $30.87 | $33.46 | 38.1M |
| 2026-05-19 | $30.27 | $31.35 | $29.47 | $30.56 | 23.2M |
| 2026-05-18 | $31.22 | $31.30 | $29.52 | $30.85 | 26.7M |
| 2026-05-15 | $31.60 | $31.96 | $30.64 | $31.04 | 27.4M |
| 2026-05-14 | $32.02 | $33.81 | $31.52 | $33.03 | 32.4M |
| 2026-05-13 | $32.90 | $33.01 | $31.78 | $32.00 | 25.4M |
| 2026-05-12 | $33.04 | $33.48 | $31.24 | $32.79 | 35.2M |
| 2026-05-11 | $35.07 | $36.37 | $33.44 | $33.52 | 39.6M |
| 2026-05-08 | $33.33 | $35.64 | $32.30 | $35.37 | 50.8M |
| 2026-05-07 | $34.01 | $35.58 | $32.92 | $33.62 | 61.5M |
| 2026-05-06 | $31.44 | $34.71 | $31.12 | $34.66 | 127.3M |
| 2026-05-05 | $28.25 | $28.29 | $27.42 | $27.83 | 55.3M |
| 2026-05-04 | $27.49 | $28.50 | $27.34 | $27.92 | 29.3M |
| 2026-05-01 | $27.64 | $28.30 | $26.88 | $27.09 | 25.0M |
| 2026-04-30 | $26.91 | $27.52 | $26.35 | $27.40 | 21.0M |
| 2026-04-29 | $27.03 | $27.09 | $25.46 | $26.32 | 26.1M |
| 2026-04-28 | $27.00 | $27.64 | $26.51 | $27.25 | 23.3M |
| 2026-04-27 | $28.83 | $29.49 | $27.46 | $27.85 | 28.7M |
| 2026-04-24 | $27.53 | $29.49 | $27.28 | $29.08 | 38.6M |
| 2026-04-23 | $26.50 | $27.60 | $26.06 | $26.75 | 46.9M |
| 2026-04-22 | $28.88 | $29.44 | $28.78 | $29.18 | 24.8M |
| 2026-04-21 | $29.09 | $29.94 | $28.35 | $28.43 | 29.8M |
| 2026-04-20 | $28.07 | $28.88 | $27.71 | $28.81 | 22.6M |
| 2026-04-17 | $29.06 | $29.13 | $28.18 | $28.56 | 21.9M |
| 2026-04-16 | $27.58 | $28.72 | $26.67 | $28.40 | 29.0M |
| 2026-04-15 | $27.73 | $27.93 | $26.95 | $27.29 | 27.8M |
| 2026-04-14 | $27.00 | $27.80 | $26.50 | $27.20 | 40.9M |
| 2026-04-13 | $25.06 | $25.99 | $24.45 | $25.97 | 30.0M |
| 2026-04-10 | $23.64 | $25.55 | $23.64 | $25.26 | 43.6M |
| 2026-04-09 | $23.39 | $23.95 | $23.09 | $23.22 | 28.7M |
| 2026-04-08 | $23.99 | $24.18 | $22.86 | $23.37 | 31.9M |
| 2026-04-07 | $22.00 | $22.69 | $21.79 | $22.67 | 25.3M |
| 2026-04-06 | $23.07 | $23.46 | $22.03 | $22.05 | 23.6M |
| 2026-04-02 | $21.98 | $23.34 | $21.87 | $23.22 | 30.4M |
| 2026-04-01 | $22.87 | $23.37 | $22.35 | $22.51 | 33.4M |
| 2026-03-31 | $21.39 | $22.80 | $21.34 | $22.77 | 37.6M |
| 2026-03-30 | $22.18 | $22.25 | $20.71 | $21.06 | 34.1M |
| 2026-03-27 | $22.21 | $22.36 | $21.38 | $21.97 | 33.0M |
| 2026-03-26 | $23.32 | $23.74 | $21.86 | $22.21 | 53.8M |
| 2026-03-25 | $22.63 | $24.19 | $22.57 | $24.05 | 67.9M |
| 2026-03-24 | $21.30 | $22.56 | $20.99 | $22.23 | 69.8M |
| 2026-03-23 | $20.31 | $22.14 | $19.48 | $21.58 | 114.3M |
| 2026-03-20 | $22.52 | $23.10 | $20.35 | $20.53 | 243.0M |
| 2026-03-19 | $30.00 | $31.52 | $29.79 | $30.79 | 25.8M |
| 2026-03-18 | $31.32 | $31.68 | $30.33 | $30.35 | 24.4M |
| 2026-03-17 | $31.96 | $32.81 | $31.48 | $31.51 | 20.8M |
| 2026-03-16 | $31.50 | $32.43 | $30.92 | $31.86 | 28.8M |
| 2026-03-13 | $31.04 | $31.23 | $30.22 | $30.75 | 18.3M |
| 2026-03-12 | $31.66 | $31.81 | $30.80 | $30.90 | 16.6M |
| 2026-03-11 | $32.51 | $33.07 | $31.55 | $31.79 | 22.0M |
| 2026-03-10 | $31.85 | $32.38 | $31.56 | $31.79 | 19.2M |
| 2026-03-09 | $30.70 | $32.16 | $29.85 | $31.98 | 27.7M |
| 2026-03-06 | $31.44 | $32.41 | $31.12 | $31.31 | 21.1M |
| 2026-03-05 | $32.32 | $33.51 | $31.47 | $32.24 | 26.9M |
| 2026-03-04 | $30.96 | $32.96 | $30.85 | $32.65 | 31.5M |
| 2026-03-03 | $30.89 | $31.33 | $29.68 | $30.68 | 26.6M |
| 2026-03-02 | $30.90 | $31.98 | $30.55 | $31.83 | 28.7M |
| 2026-02-27 | $31.86 | $33.04 | $31.38 | $32.39 | 27.2M |
| 2026-02-26 | $33.22 | $33.45 | $31.16 | $32.28 | 28.5M |
| 2026-02-25 | $31.47 | $33.86 | $31.46 | $33.60 | 32.4M |
| 2026-02-24 | $31.05 | $31.37 | $30.29 | $31.13 | 18.0M |
| 2026-02-23 | $31.76 | $32.09 | $30.57 | $30.71 | 21.4M |
| 2026-02-20 | $31.42 | $32.91 | $31.42 | $32.42 | 26.1M |
| 2026-02-19 | $31.25 | $32.20 | $30.99 | $32.16 | 42.3M |
| 2026-02-18 | $30.20 | $30.42 | $29.35 | $29.71 | 16.8M |
| 2026-02-17 | $30.31 | $30.75 | $29.58 | $30.11 | 20.4M |
| 2026-02-13 | $30.64 | $31.22 | $30.26 | $30.54 | 21.7M |
| 2026-02-12 | $32.19 | $32.32 | $30.42 | $30.43 | 25.5M |
| 2026-02-11 | $33.89 | $33.91 | $31.64 | $32.04 | 24.5M |
| 2026-02-10 | $33.85 | $34.39 | $33.01 | $33.33 | 24.8M |
| 2026-02-09 | $33.21 | $33.91 | $32.65 | $33.53 | 32.3M |
| 2026-02-06 | $31.84 | $34.70 | $31.22 | $34.38 | 49.3M |
| 2026-02-05 | $33.02 | $33.49 | $29.37 | $30.85 | 60.3M |
| 2026-02-04 | $32.95 | $34.94 | $31.70 | $33.76 | 115.6M |
| 2026-02-03 | $30.00 | $30.17 | $28.64 | $29.67 | 42.5M |
| 2026-02-02 | $29.03 | $30.96 | $28.80 | $29.71 | 26.8M |
| 2026-01-30 | $30.19 | $30.37 | $28.90 | $29.11 | 24.1M |
| 2026-01-29 | $30.72 | $30.76 | $29.14 | $30.12 | 28.1M |
| 2026-01-28 | $31.59 | $32.33 | $30.97 | $31.21 | 24.2M |
| 2026-01-27 | $30.83 | $31.29 | $29.90 | $31.20 | 20.8M |
| 2026-01-26 | $31.48 | $31.55 | $30.66 | $30.80 | 19.4M |
| 2026-01-23 | $33.55 | $33.64 | $31.33 | $31.70 | 34.5M |
| 2026-01-22 | $33.00 | $33.49 | $32.37 | $32.45 | 29.9M |
| 2026-01-21 | $31.66 | $32.68 | $30.96 | $32.24 | 37.9M |
| 2026-01-20 | $31.21 | $31.73 | $30.22 | $31.41 | 39.7M |
| 2026-01-16 | $29.72 | $32.98 | $29.60 | $32.64 | 79.0M |
| 2026-01-15 | $28.71 | $29.86 | $28.57 | $29.42 | 33.3M |
| 2026-01-14 | $28.26 | $28.76 | $27.75 | $28.27 | 25.0M |
| 2026-01-13 | $29.89 | $29.89 | $27.80 | $28.60 | 52.5M |
| 2026-01-12 | $29.93 | $30.54 | $29.77 | $30.12 | 24.8M |
| 2026-01-09 | $30.03 | $31.03 | $29.55 | $30.16 | 27.2M |
| 2026-01-08 | $30.04 | $30.06 | $29.21 | $29.90 | 21.6M |
| 2026-01-07 | $30.63 | $30.63 | $29.78 | $30.01 | 22.8M |
| 2026-01-06 | $30.65 | $30.66 | $29.43 | $30.54 | 29.1M |
| 2026-01-05 | $31.68 | $32.04 | $29.98 | $30.07 | 38.6M |
| 2026-01-02 | $29.96 | $31.40 | $29.93 | $30.96 | 30.7M |
| 2025-12-31 | $29.71 | $29.87 | $29.02 | $29.27 | 24.8M |
| 2025-12-30 | $30.36 | $30.36 | $29.64 | $29.65 | 21.6M |
| 2025-12-29 | $30.07 | $31.14 | $29.94 | $30.08 | 19.6M |
| 2025-12-26 | $30.64 | $30.85 | $30.14 | $30.64 | 14.3M |
| 2025-12-24 | $30.65 | $30.80 | $30.34 | $30.55 | 6.8M |
| 2025-12-23 | $30.94 | $31.11 | $30.27 | $30.76 | 18.1M |
| 2025-12-22 | $31.17 | $31.69 | $30.87 | $31.07 | 21.5M |
| 2025-12-19 | $29.59 | $31.24 | $29.59 | $31.11 | 39.9M |
| 2025-12-18 | $30.71 | $30.91 | $29.10 | $29.37 | 25.7M |
| 2025-12-17 | $31.49 | $31.91 | $29.84 | $29.84 | 24.8M |
| 2025-12-16 | $31.30 | $31.91 | $30.95 | $31.66 | 20.8M |
| 2025-12-15 | $32.80 | $32.86 | $31.24 | $31.37 | 18.5M |
| 2025-12-12 | $33.75 | $34.60 | $32.23 | $32.33 | 22.4M |
| 2025-12-11 | $34.15 | $34.16 | $32.91 | $34.02 | 23.2M |
| 2025-12-10 | $34.97 | $35.13 | $34.18 | $34.90 | 17.6M |
| 2025-12-09 | $35.47 | $35.50 | $34.58 | $35.02 | 17.5M |
| 2025-12-08 | $35.15 | $35.88 | $34.72 | $35.37 | 21.3M |
| 2025-12-05 | $33.85 | $34.79 | $33.45 | $34.69 | 19.4M |
| 2025-12-04 | $33.50 | $34.41 | $33.08 | $34.23 | 17.2M |
| 2025-12-03 | $33.00 | $33.71 | $32.67 | $33.68 | 16.3M |