SMCI: Super Micro Computer Inc.

As of Friday, May 29th, 2026

$ 46.09

+4.79 +11.60%

Open: 44.50
High: 48.34
Low: 44.17
Volume: 92,928,047
Previous Close on Thursday, May 28th, 2026

$ 41.30

+3.11 +8.14%

Open: 38.00
High: 43.55
Low: 37.61
Volume: 69,068,076

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 44.50 48.34 44.17 46.09 92,908,079 +4.79 +11.60
2026-05-28 38.00 43.55 37.61 41.30 69,068,076 +3.11 +8.14
2026-05-27 38.29 38.82 36.76 38.19 35,407,100 +1.09 +2.94
2026-05-26 36.00 37.91 35.43 37.10 41,195,534 +1.52 +4.27
2026-05-22 33.80 35.94 33.68 35.58 39,360,202 +2.12 +6.34
2026-05-21 32.95 33.80 32.26 33.46 27,609,090 0.00 0.00
2026-05-20 31.09 33.96 30.87 33.46 37,823,488 +2.90 +9.49
2026-05-19 30.27 31.35 29.47 30.56 23,130,477 -0.29 -0.94
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 48.34
On 2026-05-29		 33.68
On 2026-05-22		 12.63 37.75 35.94
On 2026-05-22		 35.94
On 2026-05-22		 0.00 39.65
10D 48.34
On 2026-05-29		 29.47
On 2026-05-19		 13.06 39.54 31.96
On 2026-05-15		 29.47
On 2026-05-19		 -7.81 35.76
20D 48.34
On 2026-05-29		 26.88
On 2026-05-01		 18.69 68.21 36.37
On 2026-05-11		 29.47
On 2026-05-19		 -18.99 33.77
WTD 48.34
On 2026-05-29		 35.43
On 2026-05-26		 10.51 29.54 37.91
On 2026-05-26		 37.91
On 2026-05-26		 0.00 40.67
MTD 48.34
On 2026-05-29		 26.88
On 2026-05-01		 18.69 68.21 36.37
On 2026-05-11		 29.47
On 2026-05-19		 -18.99 33.77
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
NYT

The New York Times Company

75.21 +0.21 +0.28 1,957,017
SMCI

Super Micro Computer Inc.

46.09 +4.79 +11.60 92,928,047