SMCI: Super Micro Computer Inc.

As of Wednesday, November 11th, 2026

$ 30.56

+2.76 +9.93%

Open: 29.62
High: 31.19
Low: 29.12
Volume: 40,149,961
Previous Close on Tuesday, November 10th, 2026

$ 27.80

-0.76 -2.68%

Open: 27.97
High: 28.88
Low: 27.13
Volume: 44,943,866

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-11 29.62 31.19 29.12 30.55 40,149,226 +2.75 +9.89
2026-11-10 27.97 28.88 27.13 27.80 44,943,866 -0.76 -2.68
2026-11-09 28.12 29.73 27.18 28.56 41,818,016 -0.20 -0.68
2026-11-06 28.83 29.47 27.81 28.76 37,317,967 +1.68 +6.20
2026-11-05 28.32 28.67 25.81 27.08 62,717,385 -2.52 -8.51
2026-11-04 31.42 32.74 29.39 29.60 89,209,898 -1.79 -5.70
2026-11-03 31.19 32.28 30.93 31.39 51,686,643 +0.95 +3.12
2026-11-02 33.45 33.50 30.27 30.44 40,392,009 -2.51 -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 31.19
On 2026-11-11		 25.81
On 2026-11-05		 0.95 3.21 29.73
On 2026-11-09		 27.13
On 2026-11-10		 -8.75 28.55
10D 35.85
On 2026-10-29		 25.81
On 2026-11-05		 -5.26 -14.69 35.85
On 2026-10-29		 25.81
On 2026-11-05		 -28.01 30.16
20D 37.45
On 2026-10-21		 25.81
On 2026-11-05		 -5.23 -14.62 37.45
On 2026-10-21		 25.81
On 2026-11-05		 -31.08 31.93
WTD 31.19
On 2026-11-11		 27.13
On 2026-11-10		 1.79 6.22 29.73
On 2026-11-09		 27.13
On 2026-11-10		 -8.75 28.97
MTD 33.50
On 2026-11-02		 25.81
On 2026-11-05		 -2.40 -7.28 33.50
On 2026-11-02		 25.81
On 2026-11-05		 -22.96 29.27
As of Wednesday, November 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.75 +4.02 +1.19 3,365,655
KO

The Coca-Cola Company

97.70 +0.85 +0.87 14,443,707
PFE

Pfizer Inc.

29.44 +0.08 +0.27 16,418,520
VZ

Verizon Communications Inc.

46.60 +0.29 +0.63 13,664,924
VIX

CBOE Volatility Index

17.51 -2.03 -10.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,484.76 +251.44 +0.48 532,899,114
DJTA

Dow Jones Transportation Average

20,658.65 +243.09 +1.19 51,726,782
SPX

S&P 500 Index

7,619.36 +98.25 +1.31
OEX

S&P 100 Index

3,746.25 +49.36 +1.34
NDX

NASDAQ 100 Index

28,374.25 +633.46 +2.28
NYA

NYSE Composite Index

24,648.11 +184.93 +0.76
XAX

NYSE AMEX Composite Index

8,116.73 +120.95 +1.51
RUI

RUSSELL 1000 Index

4,152.54 +51.99 +1.27
RUT

Russell 2000 Index

2,846.26 +24.88 +0.88
RUA

Russell 3000 Index

4,327.18 +53.53 +1.25
VIX

CBOE Volatility Index

17.51 -2.03 -10.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.23 -0.58 -2.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.09 -0.93 -4.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.24 -1.46 -7.05
 
Recent
Ticker Last Chg %Chg Volume
EWW

iShares MSCI Mexico ETF

77.71 +0.10 +0.13 1,013,633
ITM

VanEck Vectors AMT-Free Intermediate Municipal Index ETF

46.00 +0.10 +0.22 246,241
GFI

Gold Fields Ltd.

37.93 -0.22 -0.58 3,643,154
XLF

Financial Select Sector SPDR Fund

58.60 +0.33 +0.57 23,381,621
SMCI

Super Micro Computer Inc.

30.56 +2.76 +9.93 40,149,961