>>How Gold Could Become an Income Machine For You (up to $1,152/month)<< (sponsored)
Historical Stock Price
ETFs Holding SMCI »    SMCI Split History »
Home Free Dividend Report Stock Splits Calendar SMCI Historical Stock Prices SMCI Preferred Stock SMCI Options Chain Stock Message Boards



Video: Compound Annual Growth Rate (CAGR) Definition
SMCI Historical Price Range
Date Open High Low Close Volume
10/09/2026 $43.37 $43.45 $40.63 $41.86 27.32M
10/12/2026 $41.29 $41.38 $39.24 $39.98 25.52M
10/13/2026 $38.66 $39.49 $38.49 $39.07 25.22M
10/14/2026 $37.97 $38.02 $35.63 $35.78 33.24M
10/15/2026 $34.28 $35.12 $32.38 $35.09 37.48M
About Super Micro Computer
Super Micro Computer, Inc. is an application-optimized Total IT solution. Co. provides Silicon Valley-based provider of accelerated compute platforms that are application-optimized server and storage systems for a variety of markets, including enterprise data centers, cloud computing, artificial intelligence (AI), fifth generation (5G) and edge computing. Its Total IT Solutions includes complete servers, storage systems, modular blade servers, blades, workstations, full rack scale solutions, networking devices, server sub-systems, server management and security software.
SMCI historical stock prices picture
Super Micro Computer (SMCI) has the following price history information. Looking back at SMCI historical stock prices for the last five trading days, on October 09, 2026, SMCI opened at $43.37, traded as high as $43.45 and as low as $40.63, and closed at $41.86. Trading volume was a total of 27.32M shares. On October 12, 2026, SMCI opened at $41.29, traded as high as $41.38 and as low as $39.24, and closed at $39.98. Trading volume was a total of 25.52M shares. On October 13, 2026, SMCI opened at $38.66, traded as high as $39.49 and as low as $38.49, and closed at $39.07. Trading volume was a total of 25.22M shares. On October 14, 2026, SMCI opened at $37.97, traded as high as $38.02 and as low as $35.63, and closed at $35.78. Trading volume was a total of 33.24M shares. On October 15, 2026, SMCI opened at $34.28, traded as high as $35.12 and as low as $32.38, and closed at $35.09. Trading volume was a total of 37.48M shares.

SMCI Historical Stock Prices By Date:

SMCI historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Super Micro Computer shares, starting with a $10,000 purchase of SMCI, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested
Start date: 10/18/2016
End date: 10/15/2026
Start price/share: $2.19
End price/share: $35.09
Dividends collected/share: $0.00
Total return: 1,502.28%
Average Annual Total Return: 31.98%
Starting investment: $10,000.00
Ending investment: $160,232.67
Years: 10.00
SMCI Historical Closing Prices
Date Close
10/09/2026$41.86
10/12/2026$39.98
10/13/2026$39.07
10/14/2026$35.78
10/15/2026$35.09
Technology Historical Prices
SMCI is categorized under the Technology sector; below are some other companies in the same sector:

SMIT Historical Stock Prices
SMSI Historical Stock Prices
SMTC Historical Stock Prices
SMTP Historical Stock Prices
SNAP Historical Stock Prices
SNCR Historical Stock Prices
SNDK Historical Stock Prices
SNPS Historical Stock Prices
SNX Historical Stock Prices
SOFO Historical Stock Prices

Also explore: SMCI shares outstanding history

Email EnvelopeFree SMCI Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

SMCI Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.