SMCI: Super Micro Computer Inc.

As of Thursday, July 30th, 2026

$ 27.73

+2.03 +7.90%

Open: 26.84
High: 28.17
Low: 26.65
Volume: 38,298,582
Previous Close on Wednesday, July 29th, 2026

$ 25.70

-2.75 -9.67%

Open: 28.02
High: 28.07
Low: 25.68
Volume: 39,595,616

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-30 26.84 28.17 26.65 27.73 38,298,582 +2.03 +7.90
2026-07-29 28.02 28.07 25.68 25.70 39,595,616 -2.75 -9.67
2026-07-28 28.64 28.87 27.13 28.45 35,725,451 -1.36 -4.56
2026-07-27 30.60 30.94 28.50 29.81 35,086,017 -0.29 -0.96
2026-07-24 30.62 31.33 29.28 30.10 49,701,580 -1.10 -3.53
2026-07-23 30.33 32.59 30.18 31.20 84,036,894 +0.64 +2.09
2026-07-22 28.89 32.28 28.50 30.56 161,912,339 +5.06 +19.84
2026-07-21 24.40 25.54 24.33 25.50 27,436,575 +1.67 +7.01
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 31.33
On 2026-07-24		 25.68
On 2026-07-29		 -3.47 -11.12 31.33
On 2026-07-24		 25.68
On 2026-07-29		 -18.03 28.36
10D 32.59
On 2026-07-23		 23.38
On 2026-07-17		 3.05 12.36 32.59
On 2026-07-23		 25.68
On 2026-07-29		 -21.19 27.71
20D 32.59
On 2026-07-23		 23.38
On 2026-07-17		 0.08 0.29 32.59
On 2026-07-23		 25.68
On 2026-07-29		 -21.19 27.47
WTD 30.94
On 2026-07-27		 25.68
On 2026-07-29		 -2.37 -7.87 30.94
On 2026-07-27		 25.68
On 2026-07-29		 -17.00 27.92
MTD 32.59
On 2026-07-23		 23.38
On 2026-07-17		 -1.60 -5.46 32.59
On 2026-07-23		 25.68
On 2026-07-29		 -21.19 27.47
As of Thursday, July 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

355.04 +4.41 +1.26 3,186,923
KO

The Coca-Cola Company

88.49 -0.59 -0.66 17,612,154
PFE

Pfizer Inc.

24.91 -0.24 -0.95 44,918,858
VZ

Verizon Communications Inc.

46.11 -1.11 -2.35 20,926,359
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,208.06 +613.92 +1.19 644,806,615
DJTA

Dow Jones Transportation Average

21,089.23 -372.63 -1.74 71,765,768
SPX

S&P 500 Index

7,437.63 +121.42 +1.66
OEX

S&P 100 Index

3,656.92 +69.40 +1.93
NDX

NASDAQ 100 Index

28,106.35 +914.04 +3.36
NYA

NYSE Composite Index

24,138.29 +193.06 +0.81
XAX

NYSE AMEX Composite Index

8,438.28 +54.33 +0.65
RUI

RUSSELL 1000 Index

4,051.49 +64.66 +1.62
RUT

Russell 2000 Index

2,946.10 +39.79 +1.37
RUA

Russell 3000 Index

4,232.18 +67.11 +1.61
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.94 -3.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.61 -1.40 -6.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.50 -1.91 -8.92
 
Recent
Ticker Last Chg %Chg Volume
QRVO

Qorvo Inc.

90.74 +1.24 +1.39 1,016,438
LTBR

Lightbridge Corporation

8.44 +0.80 +10.47 1,078,745
SMCI

Super Micro Computer Inc.

27.73 +2.03 +7.90 38,298,582