Super Micro Computer, Inc. (SMCI) Stock Price History
Historical prices from 2007 to 2026
- 1M
- -40.3%
- 3M
- +15.8%
- YTD
- -15.2%
- 1Y
- -44.3%
- 3Y
- +0.3%
- 5Y
- +50.2%
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
- +4.6%
SMCI Stock Price Trajectory (2007–2026)
As of July 8, 2026, Super Micro Computer, Inc. (SMCI) trades at $26.25, representing a -44.3% return over the past year. The stock has delivered a +665.3% total return over five years (+50.2% 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 -78.6%, currently trading 25% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers HPE (+107.8% 1Y), DELL (+234.2% 1Y), and NTAP (+57.1% 1Y), SMCI has underperformed the peer group average. Compare SMCI vs HPE →
SMCI Historical Price Data · from 2007
Rows 1–50 of 4,849| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 26.58 | 26.97 | 25.41 | 26.25 | 38.23M | -3.46% |
| 2026-07-06 | 27.48 | 27.74 | 26.74 | 27.19 | 30.21M | -0.11% |
| 2026-07-02 | 28.06 | 29.21 | 26.70 | 27.22 | 41.82M | -1.56% |
| 2026-07-01 | 28.20 | 28.63 | 27.48 | 27.65 | 48.27M | -5.73% |
| 2026-06-30 | 28.41 | 29.91 | 28.17 | 29.33 | 55.43M | +4.19% |
| 2026-06-29 | 31.00 | 31.22 | 27.75 | 28.15 | 19.75M | -8.10% |
| 2026-06-26 | 30.93 | 31.71 | 30.28 | 30.63 | 0 | -3.31% |
| 2026-06-25 | 33.34 | 33.68 | 31.36 | 31.68 | 43.74M | -2.40% |
| 2026-06-24 | 33.32 | 33.98 | 31.40 | 32.46 | 46.91M | -2.58% |
| 2026-06-23 | 33.24 | 34.41 | 32.80 | 33.32 | 55.64M | -6.03% |
| 2026-06-22 | 32.33 | 36.80 | 32.29 | 35.46 | 121.49M | +15.66% |
| 2026-06-18 | 28.44 | 30.91 | 28.28 | 30.66 | 66.20M | +10.37% |
| 2026-06-17 | 29.76 | 29.83 | 27.72 | 27.78 | 52.67M | -4.93% |
| 2026-06-16 | 30.69 | 30.75 | 29.12 | 29.22 | 53.74M | -5.28% |
| 2026-06-15 | 31.72 | 32.07 | 30.74 | 30.85 | 7.07M | +1.28% |
| 2026-06-12 | 30.82 | 31.80 | 29.45 | 30.46 | 83.85M | -4.72% |
| 2026-06-11 | 29.30 | 32.01 | 28.61 | 31.97 | 243.35M | +9.22% |
| 2026-06-10 | 35.60 | 36.50 | 29.14 | 29.27 | 183.95M | -27.98% |
| 2026-06-09 | 44.90 | 44.90 | 38.04 | 40.64 | 46.66M | -7.62% |
| 2026-06-08 | 43.80 | 44.73 | 42.19 | 43.99 | 31.08M | +5.67% |
| 2026-06-05 | 44.85 | 45.17 | 41.03 | 41.63 | 46.41M | -11.24% |
| 2026-06-04 | 45.26 | 47.84 | 45.21 | 46.90 | 31.71M | -1.10% |
| 2026-06-03 | 49.46 | 50.02 | 45.66 | 47.42 | 48.55M | -5.48% |
| 2026-06-02 | 48.70 | 51.40 | 48.56 | 50.17 | 53.27M | +7.02% |
| 2026-06-01 | 45.74 | 48.08 | 45.67 | 46.88 | 47.48M | +1.71% |
| 2026-05-29 | 44.28 | 48.34 | 44.17 | 46.09 | 90.48M | +11.60% |
| 2026-05-28 | 38.00 | 43.54 | 37.61 | 41.30 | 67.35M | +8.14% |
| 2026-05-27 | 38.46 | 38.81 | 36.76 | 38.19 | 35.38M | +2.94% |
| 2026-05-26 | 36.00 | 37.91 | 35.43 | 37.10 | 41.98M | +4.27% |
| 2026-05-22 | 33.80 | 35.59 | 33.69 | 35.58 | 38.45M | +6.34% |
| 2026-05-21 | 32.93 | 33.79 | 32.26 | 33.46 | 26.91M | 0.00% |
| 2026-05-20 | 31.05 | 33.95 | 30.87 | 33.46 | 37.05M | +9.49% |
| 2026-05-19 | 30.26 | 31.34 | 29.46 | 30.56 | 23.09M | -0.94% |
| 2026-05-18 | 31.22 | 31.30 | 29.52 | 30.85 | 26.15M | -0.61% |
| 2026-05-15 | 31.60 | 31.96 | 30.64 | 31.04 | 26.41M | -6.02% |
| 2026-05-14 | 31.89 | 33.81 | 31.52 | 33.03 | 32.16M | +3.23% |
| 2026-05-13 | 32.90 | 33.00 | 31.77 | 32.00 | 25.15M | -2.48% |
| 2026-05-12 | 33.08 | 33.48 | 31.24 | 32.81 | 33.69M | -2.13% |
| 2026-05-11 | 35.08 | 36.37 | 33.45 | 33.52 | 38.99M | -5.23% |
| 2026-05-08 | 33.33 | 35.64 | 32.30 | 35.37 | 49.08M | +5.21% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -44.3% over the past year, below its 5-year annualized CAGR of +50.2%. 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 $62.36. Current 1-year return of -44.3% 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.