SMCI: Super Micro Computer Inc.

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

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 32.59 33.17 31.33 32.99 38,208,695 -1.44 -4.18
2026-10-29 35.15 35.85 34.12 34.43 24,154,409 -1.38 -3.85
2026-10-28 35.54 36.40 34.63 35.81 29,184,417 +0.72 +2.05
2026-10-27 33.34 35.21 33.23 35.09 31,506,218 +2.40 +7.34
2026-10-26 33.07 33.50 32.58 32.69 23,269,156 -0.25 -0.76
2026-10-23 33.70 34.14 32.73 32.94 29,798,736 -0.78 -2.31
2026-10-22 34.45 34.93 32.96 33.72 43,774,307 -1.85 -5.20
2026-10-21 36.42 37.45 35.14 35.57 82,567,516 +3.10 +9.55
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 36.40
On 2026-10-28		 31.33
On 2026-10-30		 0.05 0.15 36.40
On 2026-10-28		 31.33
On 2026-10-30		 -13.93 34.20
10D 37.45
On 2026-10-21		 30.92
On 2026-10-20		 1.36 4.30 37.45
On 2026-10-21		 31.33
On 2026-10-30		 -16.34 33.78
20D 45.77
On 2026-10-07		 30.92
On 2026-10-20		 -10.70 -24.49 45.77
On 2026-10-07		 30.92
On 2026-10-20		 -32.44 36.78
WTD 36.40
On 2026-10-28		 31.33
On 2026-10-30		 0.05 0.15 36.40
On 2026-10-28		 31.33
On 2026-10-30		 -13.93 34.20
MTD 45.77
On 2026-10-07		 30.92
On 2026-10-20		 -8.08 -19.67 45.77
On 2026-10-07		 30.92
On 2026-10-20		 -32.44 37.33
As of Friday, October 30th, 2026
 
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
KR

The Kroger Co.

66.76 +0.83 +1.26 5,524,680
KFY

Korn Ferry

76.55 +0.63 +0.83 222,635
OESX

Orion Energy Systems Inc.

20.54 +0.15 +0.71 24,787
SMCI

Super Micro Computer Inc.

32.99 -1.44 -4.18 38,208,695