SMCI (Super Micro Computer...) Stock Historical Data

As of Friday, October 30th, 2026

$ 32.99

-1.44 -4.18%

Open: 32.59
High: 33.17
Low: 31.33
Volume: 38,208,695
Previous Close on Thursday, October 29th, 2026

$ 34.43

-1.38 -3.85%

Open: 35.15
High: 35.85
Low: 34.12
Volume: 24,154,409
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
VAW

Vanguard Materials ETF

228.65 -0.76 -0.33 7,771
CMI

Cummins Inc.

500.09 -17.94 -3.46 1,430,904
OESX

Orion Energy Systems Inc.

20.54 +0.15 +0.71 24,787
TOTL

SPDR DoubleLine Total Return Tactical ETF

38.19 +0.17 +0.45 611,238
SMCI

Super Micro Computer Inc.

32.99 -1.44 -4.18 38,208,695