SMCI: Super Micro Computer Inc.

As of Friday, July 10th, 2026

$ 28.31

+0.07 +0.25%

Open: 28.30
High: 29.00
Low: 27.91
Volume: 24,139,222
Previous Close on Thursday, July 9th, 2026

$ 28.24

+0.07 +0.25%

Open: 28.75
High: 29.12
Low: 28.19
Volume: 33,102,043

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-10 28.30 29.00 27.91 28.31 24,139,222 +0.07 +0.25
2026-07-09 28.75 29.12 28.19 28.24 33,102,043 +0.07 +0.25
2026-07-08 26.14 28.22 26.03 28.17 36,854,446 +1.92 +7.31
2026-07-07 26.58 26.97 25.41 26.25 38,228,545 -0.94 -3.46
2026-07-06 27.50 27.74 26.74 27.19 30,240,467 -0.03 -0.11
2026-07-02 28.05 29.22 26.70 27.22 42,209,204 -0.43 -1.56
2026-07-01 28.28 28.63 27.48 27.65 51,520,727 -1.68 -5.73
2026-06-30 28.42 29.91 28.17 29.33 55,755,043 +1.18 +4.19
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 29.12
On 2026-07-09		 25.41
On 2026-07-07		 1.09 4.00 27.74
On 2026-07-06		 25.41
On 2026-07-07		 -8.42 27.63
10D 31.71
On 2026-06-26		 25.41
On 2026-07-07		 -3.37 -10.64 31.71
On 2026-06-26		 25.41
On 2026-07-07		 -19.88 28.11
20D 36.80
On 2026-06-22		 25.41
On 2026-07-07		 -0.96 -3.28 36.80
On 2026-06-22		 25.41
On 2026-07-07		 -30.96 29.75
WTD 29.12
On 2026-07-09		 25.41
On 2026-07-07		 1.09 4.00 27.74
On 2026-07-06		 25.41
On 2026-07-07		 -8.42 27.63
MTD 29.22
On 2026-07-02		 25.41
On 2026-07-07		 -1.02 -3.48 29.22
On 2026-07-02		 25.41
On 2026-07-07		 -13.04 27.58
As of Friday, July 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

359.27 +0.23 +0.06 2,306,073
KO

The Coca-Cola Company

83.49 +0.86 +1.04 10,676,055
PFE

Pfizer Inc.

24.17 -0.08 -0.33 26,925,358
VZ

Verizon Communications Inc.

42.12 -0.12 -0.28 27,696,285
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,637.01 +149.60 +0.29 416,819,369
DJTA

Dow Jones Transportation Average

22,177.86 -5.76 -0.03 54,868,260
SPX

S&P 500 Index

7,575.39 +31.75 +0.42
OEX

S&P 100 Index

3,728.99 +19.91 +0.54
NDX

NASDAQ 100 Index

29,825.11 +98.01 +0.33
NYA

NYSE Composite Index

23,925.07 +48.23 +0.20
XAX

NYSE AMEX Composite Index

8,108.08 +24.50 +0.30
RUI

RUSSELL 1000 Index

4,125.21 +13.47 +0.33
RUT

Russell 2000 Index

2,977.81 -14.74 -0.49
RUA

Russell 3000 Index

4,307.85 +12.57 +0.29
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.97 -0.12 -0.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.09 -0.23 -1.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.57 -0.42 -2.21
 
Recent
Ticker Last Chg %Chg Volume
EQR

Equity Residential

68.69 +0.60 +0.88 2,372,719
LTBR

Lightbridge Corporation

8.42 -0.17 -1.98 350,449
SLB

Schlumberger

47.76 +0.52 +1.10 7,573,164
SMCI

Super Micro Computer Inc.

28.31 +0.07 +0.25 24,139,222