SMCI: Super Micro Computer Inc.

As of Wednesday, September 9th, 2026

$ 38.93

-1.33 -3.30%

Open: 40.01
High: 40.18
Low: 38.84
Volume: 30,536,776
Previous Close on Tuesday, September 8th, 2026

$ 40.26

+0.67 +1.69%

Open: 39.67
High: 41.53
Low: 39.67
Volume: 42,344,493

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-09 40.01 40.18 38.84 38.93 30,536,776 -1.33 -3.30
2026-09-08 39.67 41.53 39.67 40.26 42,344,493 +0.67 +1.69
2026-09-04 38.16 40.91 37.92 39.59 53,007,749 +1.72 +4.54
2026-09-03 36.50 38.22 35.75 37.87 34,021,212 +0.87 +2.35
2026-09-02 37.65 37.88 35.63 37.00 32,326,702 +0.29 +0.79
2026-09-01 36.43 37.15 35.72 36.71 25,843,901 -0.57 -1.53
2026-08-31 36.54 37.59 36.12 37.28 22,344,185 +0.20 +0.54
2026-08-28 38.02 38.97 36.87 37.08 28,949,675 -1.38 -3.59
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 41.53
On 2026-09-08		 35.63
On 2026-09-02		 2.22 6.05 41.53
On 2026-09-08		 38.84
On 2026-09-09		 -6.49 38.73
10D 41.53
On 2026-09-08		 35.63
On 2026-09-02		 0.47 1.22 39.47
On 2026-08-27		 35.63
On 2026-09-02		 -9.73 38.06
20D 42.31
On 2026-08-13		 33.94
On 2026-08-12		 7.33 23.20 42.31
On 2026-08-13		 34.09
On 2026-08-24		 -19.43 37.84
WTD 41.53
On 2026-09-08		 38.84
On 2026-09-09		 -0.66 -1.67 41.53
On 2026-09-08		 38.84
On 2026-09-09		 -6.49 39.60
MTD 41.53
On 2026-09-08		 35.63
On 2026-09-02		 1.65 4.43 41.53
On 2026-09-08		 38.84
On 2026-09-09		 -6.49 38.39
As of Wednesday, September 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.42 -9.49 -2.83 5,008,090
KO

The Coca-Cola Company

87.55 -0.81 -0.92 12,327,793
PFE

Pfizer Inc.

27.78 -0.01 -0.04 29,003,340
VZ

Verizon Communications Inc.

49.74 -0.67 -1.33 22,573,994
VIX

CBOE Volatility Index

16.46 +0.74 +4.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,380.66 -405.41 -0.77 403,108,204
DJTA

Dow Jones Transportation Average

20,573.88 -226.82 -1.09 59,461,892
SPX

S&P 500 Index

7,636.36 -37.16 -0.48
OEX

S&P 100 Index

3,789.21 -13.56 -0.36
NDX

NASDAQ 100 Index

29,421.55 -86.15 -0.29
NYA

NYSE Composite Index

24,311.15 -161.91 -0.66
XAX

NYSE AMEX Composite Index

8,783.48 +6.26 +0.07
RUI

RUSSELL 1000 Index

4,157.26 -21.56 -0.52
RUT

Russell 2000 Index

2,921.23 -38.97 -1.32
RUA

Russell 3000 Index

4,336.48 -23.94 -0.55
VIX

CBOE Volatility Index

16.46 +0.74 +4.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.97 +0.19 +0.87
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.63 +0.29 +1.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.87 +0.48 +2.61
 
Recent
Ticker Last Chg %Chg Volume
SMCI

Super Micro Computer Inc.

38.93 -1.33 -3.30 30,536,776