SMCI: Super Micro Computer Inc.

As of Wednesday, October 21st, 2026

$ 35.56

+3.10 +9.56%

Open: 36.42
High: 37.45
Low: 35.14
Volume: 82,570,050
Previous Close on Tuesday, October 20th, 2026

$ 32.46

+0.29 +0.90%

Open: 31.48
High: 33.17
Low: 30.92
Volume: 31,098,956

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-21 36.42 37.45 35.14 35.58 82,567,516 +3.12 +9.61
2026-10-20 31.48 33.17 30.92 32.46 31,098,956 +0.29 +0.90
2026-10-19 33.00 33.18 31.92 32.17 30,624,956 +0.54 +1.71
2026-10-16 34.48 34.62 31.43 31.63 43,622,332 -3.46 -9.86
2026-10-15 34.28 35.12 32.38 35.09 36,780,362 -0.69 -1.93
2026-10-14 37.97 38.02 35.63 35.78 32,029,633 -3.29 -8.42
2026-10-13 38.66 39.49 38.49 39.07 24,766,999 -0.91 -2.28
2026-10-12 41.29 41.38 39.24 39.98 25,429,833 -1.88 -4.48
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 37.45
On 2026-10-21		 30.92
On 2026-10-20		 -0.20 -0.56 35.12
On 2026-10-15		 30.92
On 2026-10-20		 -11.96 33.39
10D 44.33
On 2026-10-08		 30.92
On 2026-10-20		 -9.36 -20.83 44.33
On 2026-10-08		 30.92
On 2026-10-20		 -30.25 36.64
20D 45.77
On 2026-10-07		 30.92
On 2026-10-20		 -5.86 -14.14 45.77
On 2026-10-07		 30.92
On 2026-10-20		 -32.44 39.61
WTD 37.45
On 2026-10-21		 30.92
On 2026-10-20		 3.95 12.49 33.18
On 2026-10-19		 30.92
On 2026-10-20		 -6.81 33.40
MTD 45.77
On 2026-10-07		 30.92
On 2026-10-20		 -5.49 -13.37 45.77
On 2026-10-07		 30.92
On 2026-10-20		 -32.44 38.91
As of Wednesday, October 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

296.05 -3.95 -1.32 7,105,946
KO

The Coca-Cola Company

92.69 -0.79 -0.84 15,153,875
PFE

Pfizer Inc.

29.82 -0.29 -0.95 22,241,748
VZ

Verizon Communications Inc.

43.60 -0.85 -1.91 29,919,064
VIX

CBOE Volatility Index

16.68 -0.71 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,856.09 +360.21 +0.69 358,626,063
DJTA

Dow Jones Transportation Average

19,922.56 +37.06 +0.19 86,516,871
SPX

S&P 500 Index

7,757.17 +44.60 +0.58
OEX

S&P 100 Index

3,854.30 +21.90 +0.57
NDX

NASDAQ 100 Index

29,822.52 +332.23 +1.13
NYA

NYSE Composite Index

24,253.12 +62.51 +0.26
XAX

NYSE AMEX Composite Index

8,590.34 +13.25 +0.15
RUI

RUSSELL 1000 Index

4,216.61 +24.41 +0.58
RUT

Russell 2000 Index

2,781.02 +7.60 +0.27
RUA

Russell 3000 Index

4,387.28 +24.87 +0.57
VIX

CBOE Volatility Index

16.68 -0.71 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.03 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.62 -0.14 -0.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 -0.32 -1.68
 
Recent
Ticker Last Chg %Chg Volume
SMCI

Super Micro Computer Inc.

35.56 +3.10 +9.56 82,570,050