SMCI: Super Micro Computer Inc.

As of Friday, May 8th, 2026

$ 35.37

+1.75 +5.21%

Open: 33.33
High: 35.64
Low: 32.30
Volume: 49,025,089
Previous Close on Thursday, May 7th, 2026

$ 33.62

-1.04 -3.00%

Open: 34.01
High: 35.58
Low: 32.92
Volume: 60,694,740

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-08 33.33 35.64 32.30 35.37 49,025,089 +1.75 +5.21
2026-05-07 34.01 35.58 32.92 33.62 60,694,740 -1.04 -3.00
2026-05-06 31.44 34.71 31.12 34.66 126,426,979 +6.83 +24.54
2026-05-05 28.25 28.29 27.42 27.83 41,888,102 -0.09 -0.32
2026-05-04 27.49 28.50 27.34 27.92 29,120,307 +0.82 +3.03
2026-05-01 27.64 28.30 26.88 27.10 24,788,945 -0.30 -1.09
2026-04-30 26.91 27.52 26.35 27.40 20,752,975 +1.08 +4.10
2026-04-29 27.03 27.09 25.46 26.32 25,673,660 -0.94 -3.44
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 35.64
On 2026-05-08		 27.34
On 2026-05-04		 8.27 30.52 28.50
On 2026-05-04		 27.42
On 2026-05-05		 -3.79 31.88
10D 35.64
On 2026-05-08		 25.46
On 2026-04-29		 6.29 21.63 29.49
On 2026-04-27		 25.46
On 2026-04-29		 -13.67 29.54
20D 35.64
On 2026-05-08		 24.45
On 2026-04-13		 10.11 40.02 29.94
On 2026-04-21		 25.46
On 2026-04-29		 -14.95 28.75
WTD 35.64
On 2026-05-08		 27.34
On 2026-05-04		 8.27 30.52 28.50
On 2026-05-04		 27.42
On 2026-05-05		 -3.79 31.88
MTD 35.64
On 2026-05-08		 26.88
On 2026-05-01		 7.97 29.09 28.50
On 2026-05-04		 27.42
On 2026-05-05		 -3.79 31.08
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 -5.48 -1.81 3,893,909
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004
PFE

Pfizer Inc.

25.68 -0.80 -3.02 36,734,310
VZ

Verizon Communications Inc.

47.22 +0.13 +0.28 15,650,320
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 +12.19 +0.02 444,286,126
DJTA

Dow Jones Transportation Average

20,198.74 +17.01 +0.08 111,020,537
SPX

S&P 500 Index

7,398.93 +61.83 +0.84
OEX

S&P 100 Index

3,680.06 +37.92 +1.04
NDX

NASDAQ 100 Index

29,234.99 +671.05 +2.35
NYA

NYSE Composite Index

22,942.15 -69.20 -0.30
XAX

NYSE AMEX Composite Index

8,846.85 +86.72 +0.99
RUI

RUSSELL 1000 Index

4,019.45 +30.88 +0.77
RUT

Russell 2000 Index

2,861.21 +21.58 +0.76
RUA

Russell 3000 Index

4,193.87 +32.19 +0.77
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.58 +0.17 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.22 +1.09
 
Recent
Ticker Last Chg %Chg Volume
NDSN

Nordson Corporation

283.53 -0.60 -0.21 348,788
HYS

PIMCO 0-5 Year High Yield Corporate Bond Index Fund

93.67 +0.38 +0.41 56,024
EQR

Equity Residential

65.54 -0.32 -0.49 1,723,500
TTWO

Take-Two Interactive Software Inc

220.45 -3.05 -1.36 1,751,736
SMCI

Super Micro Computer Inc.

35.37 +1.75 +5.21 49,025,089