SMCI (Super Micro Computer...) Stock Historical Data

As of Wednesday, November 11th, 2026

$ 30.56

+2.76 +9.93%

Open: 29.62
High: 31.19
Low: 29.12
Volume: 40,149,961
Previous Close on Tuesday, November 10th, 2026

$ 27.80

-0.76 -2.68%

Open: 27.97
High: 28.88
Low: 27.13
Volume: 44,943,866
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.75 +4.02 +1.19 3,365,655
KO

The Coca-Cola Company

97.70 +0.85 +0.87 14,443,707
PFE

Pfizer Inc.

29.44 +0.08 +0.27 16,418,520
VZ

Verizon Communications Inc.

46.60 +0.29 +0.63 13,664,924
VIX

CBOE Volatility Index

17.51 -2.03 -10.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,484.76 +251.44 +0.48 532,899,114
DJTA

Dow Jones Transportation Average

20,658.65 +243.09 +1.19 51,726,782
SPX

S&P 500 Index

7,619.36 +98.25 +1.31
OEX

S&P 100 Index

3,746.25 +49.36 +1.34
NDX

NASDAQ 100 Index

28,374.25 +633.46 +2.28
NYA

NYSE Composite Index

24,648.11 +184.93 +0.76
XAX

NYSE AMEX Composite Index

8,116.73 +120.95 +1.51
RUI

RUSSELL 1000 Index

4,152.54 +51.99 +1.27
RUT

Russell 2000 Index

2,846.26 +24.88 +0.88
RUA

Russell 3000 Index

4,327.18 +53.53 +1.25
VIX

CBOE Volatility Index

17.51 -2.03 -10.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.23 -0.58 -2.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.09 -0.93 -4.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.24 -1.46 -7.05
 
Recent
Ticker Last Chg %Chg Volume
UAA

Under Armour Inc.

5.03 -0.13 -2.52 10,228,251
PJT

PJT Partners Inc.

152.94 -1.57 -1.02 194,583
ITW

Illinois Tool Works Inc

288.72 +0.67 +0.23 843,319
KLIC

Kulicke and Soffa Industries Inc.

73.20 +3.50 +5.02 557,721
SMCI

Super Micro Computer Inc.

30.56 +2.76 +9.93 40,149,961