SMCI: Super Micro Computer Inc.

As of Thursday, April 23rd, 2026

$ 26.75

-2.43 -8.33%

Open: 26.50
High: 27.60
Low: 26.06
Volume: 46,391,434
Previous Close on Wednesday, April 22nd, 2026

$ 29.18

+0.75 +2.64%

Open: 28.88
High: 29.44
Low: 28.78
Volume: 24,651,464

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-23 26.50 27.60 26.06 26.75 46,391,434 -2.43 -8.33
2026-04-22 28.88 29.44 28.78 29.18 24,651,464 +0.75 +2.64
2026-04-21 29.09 29.94 28.35 28.43 29,312,984 -0.38 -1.32
2026-04-20 28.07 28.88 27.71 28.81 22,503,279 +0.25 +0.88
2026-04-17 29.06 29.13 28.18 28.56 21,699,928 +0.16 +0.56
2026-04-16 27.58 28.72 26.67 28.40 28,750,866 +1.11 +4.07
2026-04-15 27.73 27.93 26.95 27.29 27,205,743 +0.09 +0.33
2026-04-14 27.00 27.80 26.50 27.20 40,674,639 +1.23 +4.74
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 29.94
On 2026-04-21		 26.06
On 2026-04-23		 -1.65 -5.81 29.94
On 2026-04-21		 26.06
On 2026-04-23		 -12.94 28.35
10D 29.94
On 2026-04-21		 23.64
On 2026-04-10		 3.53 15.20 29.94
On 2026-04-21		 26.06
On 2026-04-23		 -12.94 27.59
20D 29.94
On 2026-04-21		 20.71
On 2026-03-30		 2.70 11.23 29.94
On 2026-04-21		 26.06
On 2026-04-23		 -12.94 25.05
WTD 29.94
On 2026-04-21		 26.06
On 2026-04-23		 -1.81 -6.34 29.94
On 2026-04-21		 26.06
On 2026-04-23		 -12.94 28.29
MTD 29.94
On 2026-04-21		 21.79
On 2026-04-07		 3.98 17.48 29.94
On 2026-04-21		 26.06
On 2026-04-23		 -12.94 25.81
As of Thursday, April 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

282.34 +6.05 +2.19 8,571,504
KO

The Coca-Cola Company

76.28 +1.65 +2.21 12,033,325
PFE

Pfizer Inc.

26.67 -0.13 -0.49 38,319,165
VZ

Verizon Communications Inc.

47.22 +1.24 +2.70 22,595,847
VIX

CBOE Volatility Index

19.31 +0.43 +2.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,310.32 -179.71 -0.36 453,037,968
DJTA

Dow Jones Transportation Average

21,090.93 -832.18 -3.80 196,514,950
SPX

S&P 500 Index

7,108.40 -29.50 -0.41
OEX

S&P 100 Index

3,489.94 -22.11 -0.63
NDX

NASDAQ 100 Index

26,782.62 -154.65 -0.57
NYA

NYSE Composite Index

22,952.74 -49.05 -0.21
XAX

NYSE AMEX Composite Index

8,883.68 +65.52 +0.74
RUI

RUSSELL 1000 Index

3,875.10 -17.10 -0.44
RUT

Russell 2000 Index

2,775.10 -10.28 -0.37
RUA

Russell 3000 Index

4,044.40 -17.71 -0.44
VIX

CBOE Volatility Index

19.31 +0.43 +2.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.04 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.31 +0.20 +0.87
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.48 +0.29 +1.37
 
Recent
Ticker Last Chg %Chg Volume
SMCI

Super Micro Computer Inc.

26.75 -2.43 -8.33 46,391,434