SMCI: Super Micro Computer Inc.

As of Wednesday, September 30th, 2026

$ 41.07

+0.05 +0.12%

Open: 42.17
High: 42.68
Low: 40.47
Volume: 31,184,534
Previous Close on Tuesday, September 29th, 2026

$ 41.02

-0.76 -1.82%

Open: 42.60
High: 42.69
Low: 40.86
Volume: 25,077,253

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-30 42.17 42.68 40.47 41.07 31,184,534 +0.05 +0.12
2026-09-29 42.60 42.69 40.86 41.02 25,077,253 -0.76 -1.82
2026-09-28 42.75 43.06 40.96 41.78 29,340,545 -1.48 -3.42
2026-09-25 42.00 43.76 41.90 43.26 49,087,041 +1.75 +4.22
2026-09-24 40.44 42.28 39.85 41.51 34,379,610 +0.07 +0.17
2026-09-23 42.27 42.70 40.79 41.44 40,591,096 -0.10 -0.24
2026-09-22 41.26 41.74 40.45 41.54 29,835,003 +0.34 +0.83
2026-09-21 40.63 41.72 40.00 41.20 47,601,364 +2.11 +5.40
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 43.76
On 2026-09-25		 39.85
On 2026-09-24		 -0.37 -0.89 43.76
On 2026-09-25		 40.47
On 2026-09-30		 -7.52 41.73
10D 43.76
On 2026-09-25		 37.82
On 2026-09-17		 4.22 11.45 43.76
On 2026-09-25		 40.47
On 2026-09-30		 -7.52 41.23
20D 43.76
On 2026-09-25		 35.36
On 2026-09-16		 4.36 11.88 41.53
On 2026-09-08		 35.36
On 2026-09-16		 -14.86 39.63
WTD 43.06
On 2026-09-28		 40.47
On 2026-09-30		 -2.19 -5.06 43.06
On 2026-09-28		 40.47
On 2026-09-30		 -6.01 41.29
MTD 43.76
On 2026-09-25		 35.36
On 2026-09-16		 3.79 10.17 41.53
On 2026-09-08		 35.36
On 2026-09-16		 -14.86 39.49
As of Wednesday, September 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.29 -5.60 -1.76 4,183,231
KO

The Coca-Cola Company

86.08 -0.76 -0.88 15,617,833
PFE

Pfizer Inc.

28.52 -0.20 -0.70 32,093,496
VZ

Verizon Communications Inc.

45.87 -0.11 -0.24 19,447,302
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,906.05 -443.87 -0.86 486,157,088
DJTA

Dow Jones Transportation Average

19,382.09 -268.28 -1.37 64,494,937
SPX

S&P 500 Index

7,651.54 -19.30 -0.25 2,147,483,647
OEX

S&P 100 Index

3,822.99 -2.44 -0.06 0
NDX

NASDAQ 100 Index

30,408.50 +69.17 +0.23 1,220,858,580
NYA

NYSE Composite Index

23,490.80 -218.80 -0.92 0
XAX

NYSE AMEX Composite Index

8,186.64 +29.71 +0.36 0
RUI

RUSSELL 1000 Index

4,155.76 -11.24 -0.27 0
RUT

Russell 2000 Index

2,796.86 -11.06 -0.39 0
RUA

Russell 3000 Index

4,327.40 -11.92 -0.27 0
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.80 +0.13 +0.60 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.15 +0.74 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.37 +0.28 +1.55 0
 
Recent
Ticker Last Chg %Chg Volume
KBE

SPDR S&P Bank ETF

63.22 -0.61 -0.96 2,127,062
SMCI

Super Micro Computer Inc.

41.07 +0.05 +0.12 31,184,534