SMCI: Super Micro Computer Inc.

As of Thursday, September 17th, 2026

$ 40.35

+3.50 +9.50%

Open: 38.04
High: 41.01
Low: 37.82
Volume: 61,935,217
Previous Close on Wednesday, September 16th, 2026

$ 36.85

+1.21 +3.40%

Open: 35.95
High: 37.12
Low: 35.36
Volume: 30,931,996

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-17 38.04 41.01 37.82 40.35 61,899,417 +3.50 +9.50
2026-09-16 35.95 37.12 35.36 36.85 30,931,996 +1.21 +3.40
2026-09-15 36.74 37.55 35.57 35.64 26,496,033 -1.10 -2.99
2026-09-14 37.43 38.10 36.38 36.74 39,599,278 -3.36 -8.38
2026-09-11 37.76 40.45 37.56 40.10 46,147,774 +2.72 +7.28
2026-09-10 37.91 39.26 37.37 37.38 26,266,163 -1.55 -3.98
2026-09-09 40.01 40.18 38.84 38.93 30,536,776 -1.33 -3.30
2026-09-08 39.67 41.53 39.67 40.26 42,344,493 +0.67 +1.69
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 41.01
On 2026-09-17		 35.36
On 2026-09-16		 2.97 7.95 40.45
On 2026-09-11		 35.36
On 2026-09-16		 -12.58 37.94
10D 41.53
On 2026-09-08		 35.36
On 2026-09-16		 3.35 9.05 41.53
On 2026-09-08		 35.36
On 2026-09-16		 -14.86 38.37
20D 41.53
On 2026-09-08		 34.09
On 2026-08-24		 3.77 10.31 41.53
On 2026-09-08		 35.36
On 2026-09-16		 -14.86 37.75
WTD 41.01
On 2026-09-17		 35.36
On 2026-09-16		 0.25 0.62 38.10
On 2026-09-14		 35.36
On 2026-09-16		 -7.18 37.40
MTD 41.53
On 2026-09-08		 35.36
On 2026-09-16		 3.07 8.23 41.53
On 2026-09-08		 35.36
On 2026-09-16		 -14.86 38.12
As of Thursday, September 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.47 +0.57 +0.18 5,043,181
KO

The Coca-Cola Company

88.06 +0.19 +0.22 15,770,944
PFE

Pfizer Inc.

27.64 +0.18 +0.66 28,426,984
VZ

Verizon Communications Inc.

48.33 -1.43 -2.87 28,143,106
VIX

CBOE Volatility Index

15.40 -2.31 -13.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,778.04 +316.14 +0.61 405,153,392
DJTA

Dow Jones Transportation Average

20,184.06 +108.65 +0.54 63,979,898
SPX

S&P 500 Index

7,637.76 +85.95 +1.14
OEX

S&P 100 Index

3,803.61 +48.26 +1.29
NDX

NASDAQ 100 Index

29,446.98 +501.92 +1.73
NYA

NYSE Composite Index

24,089.55 +155.41 +0.65
XAX

NYSE AMEX Composite Index

8,625.25 +83.01 +0.97
RUI

RUSSELL 1000 Index

4,156.38 +45.90 +1.12
RUT

Russell 2000 Index

2,874.63 +15.82 +0.55
RUA

Russell 3000 Index

4,332.77 +46.89 +1.09
VIX

CBOE Volatility Index

15.40 -2.31 -13.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.71 -0.35 -1.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.29 -0.74 -3.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.52 -1.22 -6.18
 
Recent
Ticker Last Chg %Chg Volume
CMI

Cummins Inc.

523.88 -3.62 -0.69 1,183,589
KR

The Kroger Co.

60.75 -0.39 -0.64 7,418,410
KFY

Korn Ferry

77.12 -0.31 -0.40 335,135
OESX

Orion Energy Systems Inc.

26.99 -0.97 -3.47 40,817
SMCI

Super Micro Computer Inc.

40.35 +3.50 +9.50 61,935,217