SMCI: Super Micro Computer Inc.

As of Thursday, June 18th, 2026

$ 30.66

+2.88 +10.37%

Open: 28.44
High: 30.91
Low: 28.28
Volume: 68,087,376
Previous Close on Wednesday, June 17th, 2026

$ 27.78

-1.44 -4.93%

Open: 29.77
High: 29.84
Low: 27.71
Volume: 52,505,030

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-18 28.44 30.91 28.28 30.66 68,084,087 +2.88 +10.37
2026-06-17 29.77 29.84 27.71 27.78 52,505,030 -1.44 -4.93
2026-06-16 30.69 30.75 29.12 29.22 53,859,192 -1.63 -5.28
2026-06-15 31.73 32.07 30.72 30.85 59,131,549 +0.39 +1.28
2026-06-12 30.76 31.81 29.45 30.46 84,068,337 -1.51 -4.72
2026-06-11 29.30 32.05 28.61 31.97 247,411,308 +2.70 +9.22
2026-06-10 35.60 36.51 29.14 29.27 185,573,257 -11.37 -27.98
2026-06-09 44.90 44.95 38.04 40.64 41,186,376 -3.35 -7.62
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 32.07
On 2026-06-15		 27.71
On 2026-06-17		 -1.31 -4.10 32.07
On 2026-06-15		 27.71
On 2026-06-17		 -13.60 29.79
10D 45.26
On 2026-06-05		 27.71
On 2026-06-17		 -16.24 -34.63 45.26
On 2026-06-05		 27.71
On 2026-06-17		 -38.78 33.65
20D 51.40
On 2026-06-02		 27.71
On 2026-06-17		 -2.80 -8.37 51.40
On 2026-06-02		 27.71
On 2026-06-17		 -46.09 37.98
WTD 32.07
On 2026-06-15		 27.71
On 2026-06-17		 0.20 0.66 32.07
On 2026-06-15		 27.71
On 2026-06-17		 -13.60 29.63
MTD 51.40
On 2026-06-02		 27.71
On 2026-06-17		 -15.43 -33.48 51.40
On 2026-06-02		 27.71
On 2026-06-17		 -46.09 37.70
As of Thursday, June 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

357.64 +0.61 +0.17 7,743,428
KO

The Coca-Cola Company

79.39 -0.54 -0.68 46,851,916
PFE

Pfizer Inc.

25.21 -0.71 -2.74 119,407,154
VZ

Verizon Communications Inc.

45.37 -0.47 -1.03 66,298,356
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,564.70 +72.15 +0.14 985,372,653
DJTA

Dow Jones Transportation Average

21,637.89 +103.36 +0.48 124,006,594
SPX

S&P 500 Index

7,500.58 +80.48 +1.08
OEX

S&P 100 Index

3,691.24 +43.48 +1.19
NDX

NASDAQ 100 Index

30,406.19 +735.25 +2.48
NYA

NYSE Composite Index

23,499.74 +29.98 +0.13
XAX

NYSE AMEX Composite Index

7,938.08 -81.53 -1.02
RUI

RUSSELL 1000 Index

4,081.29 +43.64 +1.08
RUT

Russell 2000 Index

2,979.77 +61.78 +2.12
RUA

Russell 3000 Index

4,263.48 +47.63 +1.13
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.85 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.99 -0.61 -2.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -1.02 -4.95
 
Recent
Ticker Last Chg %Chg Volume
NDSN

Nordson Corporation

295.92 +5.70 +1.96 1,368,987
QRVO

Qorvo Inc.

98.42 +3.77 +3.98 2,478,105
LTBR

Lightbridge Corporation

9.83 +0.54 +5.81 1,367,327
PFE

Pfizer Inc.

25.21 -0.71 -2.74 119,407,154
SMCI

Super Micro Computer Inc.

30.66 +2.88 +10.37 68,087,376