SMCI: Super Micro Computer Inc.

As of Friday, March 27th, 2026

$ 21.97

-0.24 -1.08%

Open: 22.21
High: 22.36
Low: 21.38
Volume: 32,965,252
Previous Close on Thursday, March 26th, 2026

$ 22.21

-1.84 -7.65%

Open: 23.32
High: 23.74
Low: 21.86
Volume: 53,567,640

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-27 22.21 22.36 21.38 21.97 32,965,252 -0.24 -1.08
2026-03-26 23.32 23.74 21.86 22.21 53,567,640 -1.84 -7.65
2026-03-25 22.63 24.19 22.57 24.05 67,209,897 +1.82 +8.19
2026-03-24 21.30 22.56 20.99 22.23 66,233,561 +0.65 +3.01
2026-03-23 20.31 22.14 19.48 21.58 113,910,938 +1.05 +5.11
2026-03-20 22.52 23.10 20.35 20.53 241,190,484 -10.26 -33.32
2026-03-19 30.00 31.52 29.79 30.79 20,007,462 +0.44 +1.45
2026-03-18 31.32 31.68 30.33 30.35 24,119,387 -1.16 -3.68
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

282.81 -2.43 -0.85 4,160,757
KO

The Coca-Cola Company

75.71 +1.02 +1.37 17,459,900
PFE

Pfizer Inc.

27.04 -0.53 -1.92 29,063,201
VZ

Verizon Communications Inc.

50.31 -0.43 -0.85 26,270,599
VIX

CBOE Volatility Index

31.05 +3.61 +13.16
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,166.64 -793.47 -1.73 555,090,957
DJTA

Dow Jones Transportation Average

18,174.69 -194.01 -1.06 123,868,296
SPX

S&P 500 Index

6,368.85 -108.31 -1.67
OEX

S&P 100 Index

3,097.74 -58.49 -1.85
NDX

NASDAQ 100 Index

23,132.77 -454.22 -1.93
NYA

NYSE Composite Index

21,632.50 -211.48 -0.97
XAX

NYSE AMEX Composite Index

8,711.17 +163.88 +1.92
RUI

RUSSELL 1000 Index

3,478.17 -59.98 -1.70
RUT

Russell 2000 Index

2,449.70 -43.63 -1.75
RUA

Russell 3000 Index

3,627.29 -62.64 -1.70
VIX

CBOE Volatility Index

31.05 +3.61 +13.16
VIX1Y

CBOE S&P 500 One-Year Volatility Index

28.09 +1.33 +4.97
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.87 +6.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

29.27 +2.11 +7.77
 
Recent
Ticker Last Chg %Chg Volume
SMCI

Super Micro Computer Inc.

21.97 -0.24 -1.08 32,965,252