SMCI: Super Micro Computer Inc.

As of Friday, August 21st, 2026

$ 36.50

-- 0 0%

Open: 36.50
High: 36.50
Low: 36.50
Volume: N/A
Previous Close on Thursday, August 20th, 2026

$ 36.50

-0.08 -0.22%

Open: 36.90
High: 38.74
Low: 35.58
Volume: 50,160,934

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-20 36.90 38.74 35.58 36.50 50,160,934 -0.08 -0.22
2026-08-19 37.15 37.69 35.72 36.58 35,129,854 -0.82 -2.20
2026-08-18 37.10 38.16 36.22 37.40 49,913,016 -0.88 -2.29
2026-08-17 39.31 39.51 37.68 38.28 54,688,607 -1.56 -3.92
2026-08-14 39.16 40.60 38.73 39.84 61,467,229 +0.68 +1.74
2026-08-13 38.28 42.31 38.20 39.16 120,789,098 +1.55 +4.12
2026-08-12 34.99 38.15 33.94 37.61 164,386,198 +6.01 +19.02
2026-08-11 32.02 32.36 30.92 31.60 65,903,973 +0.14 +0.45
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 40.60
On 2026-08-14		 35.58
On 2026-08-20		 -2.66 -6.79 40.60
On 2026-08-14		 35.58
On 2026-08-20		 -12.36 37.72
10D 42.31
On 2026-08-13		 29.68
On 2026-08-07		 7.12 24.23 42.31
On 2026-08-13		 35.58
On 2026-08-20		 -15.90 35.96
20D 42.31
On 2026-08-13		 25.68
On 2026-07-29		 5.30 16.99 42.31
On 2026-08-13		 35.58
On 2026-08-20		 -15.90 32.49
WTD 39.51
On 2026-08-17		 35.58
On 2026-08-20		 -3.34 -8.38 39.51
On 2026-08-17		 35.58
On 2026-08-20		 -9.94 37.19
MTD 42.31
On 2026-08-13		 27.44
On 2026-08-03		 8.10 28.52 42.31
On 2026-08-13		 35.58
On 2026-08-20		 -15.90 34.26
As of Thursday, August 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

344.64 0.00 0.00 6,056,101
KO

The Coca-Cola Company

90.50 0.00 0.00 14,928,006
PFE

Pfizer Inc.

27.79 0.00 0.00 29,297,031
VZ

Verizon Communications Inc.

49.19 0.00 0.00 12,546,286
VIX

CBOE Volatility Index

16.01 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,759.21 0.00 0.00 445,163,800
DJTA

Dow Jones Transportation Average

21,382.25 0.00 0.00 59,532,110
SPX

S&P 500 Index

7,641.16 0.00 0.00
OEX

S&P 100 Index

3,765.18 0.00 0.00
NDX

NASDAQ 100 Index

29,213.16 0.00 0.00
NYA

NYSE Composite Index

24,548.26 0.00 0.00
XAX

NYSE AMEX Composite Index

9,058.14 -0.11 0.00
RUI

RUSSELL 1000 Index

4,166.33 0.00 0.00
RUT

Russell 2000 Index

2,992.43 0.00 0.00
RUA

Russell 3000 Index

4,349.88 0.00 0.00
VIX

CBOE Volatility Index

16.01 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.90 +0.03 +0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.25 +0.02 +0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.06 +0.02 +0.11
 
Recent
Ticker Last Chg %Chg Volume
KVUE

Kenvue Inc.

18.93 0.00 0.00
LHX

L3Harris Technologies Inc.

270.44 0.00 0.00
SMCI

Super Micro Computer Inc.

36.50 0.00 0.00