SMCIP
Super Micro Computer, Inc. Depositary Shares representing a 1/20th Interest in a Share of 7% Series A Mandatory Convertible Preferred Stock
stockNASDAQPreferred Stock
Market OpenOct 5, 2026 9:44:11 AM EDT
72.34USD-0.214%(-0.16)1,147,004
62.23Bid72.85Ask10.62SpreadSMCIP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 73.80 | 73.80 | 72.00 | 72.34 | -0.317% | 1,147,004 | 0.000% | |
| 2026-10-02 | 71.52 | 73.98 | 71.03 | 72.57 | +3.820% | 1,167,791 | -0.317% | |
| 2026-10-01 | 68.35 | 70.02 | 67.61 | 69.90 | +1.702% | 506,021 | +3.491% | |
| 2026-09-30 | 68.68 | 72.04 | 67.92 | 68.73 | -0.015% | 2,773,981 | +5.252% | |
| 2026-09-29 | 70.91 | 71.24 | 68.54 | 68.74 | -1.702% | 675,626 | +5.237% | |
| 2026-09-28 | 71.67 | 72.45 | 68.92 | 69.93 | -3.144% | 113,203 | +3.446% | |
| 2026-09-25 | 70.48 | 73.06 | 70.12 | 72.20 | +4.215% | 1,171,737 | +0.194% | |
| 2026-09-24 | 68.72 | 70.56 | 67.28 | 69.28 | -0.087% | 1,465,430 | +4.417% | |
| 2026-09-23 | 70.64 | 71.40 | 68.87 | 69.34 | +0.029% | 459,188 | +4.327% | |
| 2026-09-22 | 68.95 | 69.69 | 67.80 | 69.32 | +0.712% | 998,972 | +4.357% | |
| 2026-09-21 | 67.78 | 69.74 | 67.69 | 68.83 | +4.351% | 368,909 | +5.100% | |
| 2026-09-18 | 66.66 | 66.97 | 64.76 | 65.96 | -2.412% | 944,894 | +9.673% | |
| 2026-09-17 | 65.05 | 68.50 | 64.96 | 67.59 | +8.526% | 1,100,774 | +7.028% | |
| 2026-09-16 | 61.10 | 62.82 | 60.28 | 62.28 | +2.908% | 26,833 | +16.153% | |
| 2026-09-15 | 62.38 | 63.15 | 60.52 | 60.52 | -2.873% | 278,402 | +19.531% | |
| 2026-09-14 | 61.91 | 64.30 | 61.91 | 62.31 | -7.470% | 438,002 | +16.097% | |
| 2026-09-11 | 63.45 | 67.80 | 63.45 | 67.34 | +6.315% | 1,551,389 | +7.425% | |
| 2026-09-10 | 64.14 | 65.89 | 63.28 | 63.34 | -3.533% | 502,571 | +14.209% | |
| 2026-09-09 | 67.11 | 67.11 | 65.33 | 65.66 | -2.784% | 725,192 | +10.174% | |
| 2026-09-08 | 66.63 | 69.33 | 66.63 | 67.54 | +1.290% | 2,329,300 | +7.107% | |
| 2026-09-04 | 63.75 | 68.33 | 63.75 | 66.68 | +4.269% | 629,265 | +8.488% | |
| 2026-09-03 | 62.41 | 64.31 | 60.88 | 63.95 | +2.075% | 128,324 | +13.120% | |
| 2026-09-02 | 63.28 | 63.50 | 60.66 | 62.65 | +1.000% | 72,018 | +15.467% | |
| 2026-09-01 | 61.98 | 62.40 | 60.77 | 62.03 | -1.258% | 60,902 | +16.621% | |
| 2026-08-31 | 61.72 | 63.34 | 61.40 | 62.82 | +0.064% | 285,321 | +15.154% | |
| 2026-08-28 | 64.11 | 65.25 | 62.69 | 62.78 | -3.162% | 76,889 | +15.228% | |
| 2026-08-27 | 64.00 | 65.55 | 63.34 | 64.83 | +2.498% | 906,457 | +11.584% | |
| 2026-08-26 | 63.60 | 64.37 | 62.96 | 63.25 | -2.166% | 43,382 | +14.372% | |
| 2026-08-25 | 62.00 | 64.83 | 62.00 | 64.65 | +8.201% | 132,960 | +11.895% | |
| 2026-08-24 | 62.12 | 62.12 | 58.56 | 59.75 | -5.068% | 1,250,924 | +21.071% | |
| 2026-08-21 | 62.92 | 63.10 | 62.04 | 62.94 | +1.878% | 37,194 | +14.935% | |
| 2026-08-20 | 63.89 | 64.41 | 60.67 | 61.78 | -0.226% | 125,842 | +17.093% | |
| 2026-08-19 | 62.48 | 63.46 | 60.77 | 61.92 | -2.196% | 191,282 | +16.828% | |
| 2026-08-18 | 62.41 | 64.06 | 61.72 | 63.31 | -1.936% | 848,513 | +14.263% | |
| 2026-08-17 | 66.61 | 66.61 | 63.79 | 64.56 | -3.498% | 662,047 | +12.051% | |
| 2026-08-14 | 67.38 | 67.87 | 65.09 | 66.90 | +0.586% | 320,523 | +8.132% | Div $0.739 |
| 2026-08-13 | 65.02 | 71.00 | 65.02 | 66.51 | +3.566% | 2,059,871 | +8.766% | |
| 2026-08-12 | 59.82 | 64.77 | 59.22 | 64.22 | +16.235% | 3,299,148 | +12.644% | |
| 2026-08-11 | 55.53 | 56.13 | 54.34 | 55.25 | +0.345% | 634,258 | +30.932% | |
| 2026-08-10 | 55.94 | 57.57 | 54.78 | 55.06 | +1.400% | 280,192 | +31.384% | |
| 2026-08-07 | 52.68 | 54.65 | 52.68 | 54.30 | +3.943% | 41,550 | +33.223% | |
| 2026-08-06 | 52.68 | 54.12 | 51.95 | 52.24 | -2.062% | 97,165 | +38.476% | |
| 2026-08-05 | 54.84 | 55.03 | 53.27 | 53.34 | -3.544% | 523,835 | +35.621% | |
| 2026-08-04 | 52.17 | 55.94 | 51.63 | 55.30 | +9.202% | 1,956,820 | +30.814% | |
| 2026-08-03 | 49.90 | 51.12 | 49.00 | 50.64 | +0.536% | 33,701 | +42.852% | |
| 2026-07-31 | 50.53 | 51.28 | 48.77 | 50.37 | +2.108% | 1,021,022 | +43.617% | |
| 2026-07-30 | 48.39 | 49.92 | 47.98 | 49.33 | +6.361% | 428,845 | +46.645% | |
| 2026-07-29 | 49.01 | 49.56 | 46.27 | 46.38 | -8.104% | 39,275 | +55.972% | |
| 2026-07-28 | 50.21 | 50.78 | 48.39 | 50.47 | -2.905% | 200,389 | +43.333% | |
| 2026-07-27 | 53.95 | 54.22 | 50.75 | 51.98 | -1.516% | 734,685 | +39.169% | |
| 2026-07-24 | 53.52 | 54.53 | 51.69 | 52.78 | -3.040% | 383,785 | +37.059% | |
| 2026-07-23 | 53.73 | 56.40 | 53.66 | 54.44 | +1.691% | 748,004 | +32.892% | |
| 2026-07-22 | 50.50 | 55.57 | 50.33 | 53.53 | +16.725% | 4,304,310 | +35.139% | |
| 2026-07-21 | 44.32 | 45.94 | 44.15 | 45.86 | +5.256% | 748,936 | +57.741% | |
| 2026-07-20 | 44.20 | 44.22 | 43.35 | 43.57 | -0.275% | 1,153,502 | +66.032% | |
| 2026-07-17 | 43.73 | 45.07 | 42.92 | 43.69 | -2.040% | 255,791 | +65.576% | |
| 2026-07-16 | 47.61 | 47.61 | 44.56 | 44.60 | -7.103% | 275,072 | +62.197% | |
| 2026-07-15 | 49.84 | 49.95 | 47.11 | 48.01 | -1.820% | 78,840 | +50.677% | |
| 2026-07-14 | 49.40 | 49.57 | 48.54 | 48.90 | -0.041% | 612,167 | +47.935% | |
| 2026-07-13 | 48.71 | 49.60 | 48.09 | 48.92 | -1.964% | 1,149,720 | +47.874% | |
| 2026-07-10 | 50.11 | 50.91 | 49.77 | 49.90 | +0.241% | 499,271 | +44.970% | |
| 2026-07-09 | 50.67 | 51.26 | 49.78 | 49.78 | +0.444% | 1,088,716 | +45.319% | |
| 2026-07-08 | 47.89 | 49.73 | 47.01 | 49.56 | +5.830% | 176,812 | +45.964% | |
| 2026-07-07 | 47.32 | 47.77 | 45.87 | 46.83 | -2.903% | 558,528 | +54.474% | |
| 2026-07-06 | 48.68 | 49.12 | 47.84 | 48.23 | -0.228% | 211,711 | +49.990% | |
| 2026-07-02 | 50.05 | 51.17 | 47.44 | 48.34 | -1.508% | 218,939 | +49.648% | |
| 2026-07-01 | 51.20 | 51.20 | 48.86 | 49.08 | -5.543% | 2,086,473 | +47.392% | |
| 2026-06-30 | 50.52 | 52.21 | 50.20 | 51.96 | +5.055% | 10,875,763 | +39.222% | |
| 2026-06-29 | 54.00 | 54.30 | 49.04 | 49.46 | -7.844% | 1,941,678 | +46.260% | |
| 2026-06-26 | 54.08 | 54.66 | 52.83 | 53.67 | -1.991% | 421,374 | +34.787% | |
| 2026-06-25 | 56.21 | 56.89 | 54.42 | 54.76 | -2.039% | 1,117,975 | +32.104% | |
| 2026-06-24 | 58.22 | 58.61 | 54.51 | 55.90 | -2.596% | 1,295,771 | +29.410% | |
| 2026-06-23 | 58.28 | 58.64 | 56.49 | 57.39 | -4.857% | 652,148 | +26.050% | |
| 2026-06-22 | 56.49 | 62.38 | 56.49 | 60.32 | +12.727% | 2,212,260 | +19.927% | |
| 2026-06-18 | 50.59 | 53.56 | 50.51 | 53.51 | +8.628% | 923,897 | +35.190% | |
| 2026-06-17 | 52.00 | 52.00 | 49.18 | 49.26 | -3.184% | 2,301,858 | +46.853% | |
| 2026-06-16 | 53.37 | 53.37 | 50.88 | 50.88 | -5.603% | 532,387 | +42.178% | |
| 2026-06-15 | 54.67 | 55.55 | 53.00 | 53.90 | +2.262% | 3,161,274 | +34.212% | |
| 2026-06-12 | 51.00 | 54.66 | 51.00 | 52.71 | 0.000% | 3,839,216 | +37.248% |