SMCI: Super Micro Computer Inc.

As of Friday, April 17th, 2026

$ 28.56

+0.16 +0.56%

Open: 29.06
High: 29.13
Low: 28.18
Volume: 21,702,082
Previous Close on Thursday, April 16th, 2026

$ 28.40

+1.11 +4.07%

Open: 27.58
High: 28.72
Low: 26.67
Volume: 28,750,866

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-17 29.06 29.13 28.18 28.56 21,699,928 +0.16 +0.56
2026-04-16 27.58 28.72 26.67 28.40 28,750,866 +1.11 +4.07
2026-04-15 27.73 27.93 26.95 27.29 27,205,743 +0.09 +0.33
2026-04-14 27.00 27.80 26.50 27.20 40,674,639 +1.23 +4.74
2026-04-13 25.06 25.99 24.45 25.97 29,525,594 +0.71 +2.81
2026-04-10 23.64 25.55 23.64 25.26 43,444,043 +2.04 +8.79
2026-04-09 23.39 23.95 23.09 23.22 28,568,211 -0.15 -0.64
2026-04-08 23.99 24.18 22.86 23.37 31,834,282 +0.70 +3.09
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 29.13
On 2026-04-17		 24.45
On 2026-04-13		 3.30 13.06 25.99
On 2026-04-13		 25.99
On 2026-04-13		 0.00 27.48
10D 29.13
On 2026-04-17		 21.79
On 2026-04-07		 5.34 23.00 23.46
On 2026-04-06		 21.79
On 2026-04-07		 -7.12 25.40
20D 29.13
On 2026-04-17		 19.48
On 2026-03-23		 -2.23 -7.24 23.10
On 2026-03-20		 19.48
On 2026-03-23		 -15.65 23.81
WTD 29.13
On 2026-04-17		 24.45
On 2026-04-13		 3.30 13.06 25.99
On 2026-04-13		 25.99
On 2026-04-13		 0.00 27.48
MTD 29.13
On 2026-04-17		 21.79
On 2026-04-07		 5.79 25.43 23.46
On 2026-04-06		 21.79
On 2026-04-07		 -7.12 24.98
As of Friday, April 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.13 +5.84 +1.96 7,715,674
KO

The Coca-Cola Company

75.74 +0.56 +0.74 14,960,893
PFE

Pfizer Inc.

27.56 +0.34 +1.25 29,957,842
VZ

Verizon Communications Inc.

46.55 -0.23 -0.49 19,869,950
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,447.43 +868.71 +1.79 585,656,030
DJTA

Dow Jones Transportation Average

22,422.08 +609.39 +2.79 183,358,509
SPX

S&P 500 Index

7,126.06 +84.78 +1.20
OEX

S&P 100 Index

3,503.00 +40.76 +1.18
NDX

NASDAQ 100 Index

26,672.43 +339.43 +1.29
NYA

NYSE Composite Index

23,197.74 +242.15 +1.05
XAX

NYSE AMEX Composite Index

8,705.42 -128.61 -1.46
RUI

RUSSELL 1000 Index

3,886.69 +47.79 +1.24
RUT

Russell 2000 Index

2,776.90 +57.30 +2.11
RUA

Russell 3000 Index

4,056.05 +51.47 +1.29
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.66 -0.28 -1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.57 -0.21 -0.92
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.26 -1.25
 
Recent
Ticker Last Chg %Chg Volume
LBTYA

Liberty Global Plc. Class A

12.56 -0.06 -0.48 1,720,199
DON

WisdomTree US MidCap Dividend ETF

55.25 +0.76 +1.39 100,426
VTR

Ventas Inc.

85.10 -0.41 -0.48 6,435,936
SMCI

Super Micro Computer Inc.

28.56 +0.16 +0.56 21,702,082