Super Micro Computer, Inc.
SMCINASDAQTechnology● Active
$43.57
+$1.93(+4.62%)
Market Cap$26.2B
P/E Ratio—
52W High$62.36
52W Low$19.48
Super Micro Computer, Inc.（SMCI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
smci · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$122.90
Mar 8, 2024
-64.8% from here
5-Year Low5Y
$3.29
Jul 13, 2021
+1.2K% from low
IPO Priceadj.
$0.8760
Mar 29, 2007
+4.8K% since IPO
1 Year Ago
$43.12
Jun 9, 2025
+0.2% in 1Y
5 Years Ago
$3.69
Jun 8, 2021
+1.1K% in 5Y
10 Years Ago
$2.58
Jun 8, 2016
+1.6K% in 10Y
Historical Price Data · SMCI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $43.80 | $43.80 | $42.45 | $42.54 | $42.54 | 7.6M | -2.88% |
| Jun 5, 2026 | $45.00 | $45.26 | $41.04 | $41.64 | $41.64 | 49.3M | -7.47% |
| Jun 4, 2026 | $45.24 | $47.84 | $45.21 | $46.90 | $46.90 | 32.7M | +3.67% |
| Jun 3, 2026 | $49.47 | $50.02 | $45.66 | $47.42 | $47.42 | 51.0M | -4.14% |
| Jun 2, 2026 | $48.76 | $51.40 | $48.56 | $50.17 | $50.17 | 54.9M | +2.89% |
| Jun 1, 2026 | $45.80 | $48.08 | $45.66 | $46.88 | $46.88 | 50.4M | +2.36% |
| May 29, 2026 | $44.50 | $48.34 | $44.17 | $46.09 | $46.09 | 93.2M | +3.57% |
| May 28, 2026 | $38.00 | $43.55 | $37.61 | $41.30 | $41.30 | 74.6M | +8.68% |
| May 27, 2026 | $38.29 | $38.82 | $36.76 | $38.19 | $38.19 | 35.8M | -0.26% |
| May 26, 2026 | $36.00 | $37.91 | $35.43 | $37.10 | $37.10 | 43.2M | +3.06% |
| May 22, 2026 | $33.80 | $35.94 | $33.68 | $35.58 | $35.58 | 39.4M | +5.27% |
| May 21, 2026 | $32.95 | $33.80 | $32.26 | $33.46 | $33.46 | 28.1M | +1.55% |
| May 20, 2026 | $31.09 | $33.96 | $30.87 | $33.46 | $33.46 | 38.1M | +7.62% |
| May 19, 2026 | $30.27 | $31.35 | $29.47 | $30.56 | $30.56 | 23.2M | +0.96% |
| May 18, 2026 | $31.22 | $31.30 | $29.52 | $30.85 | $30.85 | 26.7M | -1.19% |
| May 15, 2026 | $31.60 | $31.96 | $30.64 | $31.04 | $31.04 | 27.4M | -1.77% |
| May 14, 2026 | $32.02 | $33.81 | $31.52 | $33.03 | $33.03 | 32.4M | +3.15% |
| May 13, 2026 | $32.90 | $33.01 | $31.78 | $32.00 | $32.00 | 25.4M | -2.74% |
| May 12, 2026 | $33.04 | $33.48 | $31.24 | $32.79 | $32.79 | 35.2M | -0.76% |
| May 11, 2026 | $35.07 | $36.37 | $33.44 | $33.52 | $33.52 | 39.6M | -4.42% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SMCI
Jan 1 → Dec 31 · 6 years2026+42.0%$29.96 → $42.54
+42.0%
2025-5.5%$30.97 → $29.27
-5.5%
2024+8.9%$28.00 → $30.48
+8.9%
2023+242.1%$8.31 → $28.43
+242.1%
2022+84.1%$4.46 → $8.21
+84.1%
2021+19.0%$3.69 → $4.39
+19.0%
Best Year2023 · +242.1%
Worst Year2025 · -5.5%
Positive Years5 / 6
Avg Annual Return+65.1%
6Y Total Return+1052.8%
6Y CAGR~+50.3% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.51+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$314.24+0.00%
Mkt Cap $4.62T
Microsoft Corporation
MSFT
$411.24+0.00%
Mkt Cap $3.05T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.84+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$398.25+0.00%
Mkt Cap $1.89T
Micron Technology, Inc.
MU
$957.14+0.00%
Mkt Cap $1.08T
Advanced Micro Devices, Inc.
AMD
$491.47+0.00%
Mkt Cap $801.4B
ASML Holding N.V.
ASML
$1,758.79+0.00%
Mkt Cap $677.9B
Oracle Corporation
ORCL
$213.60+0.00%
Mkt Cap $614.3B
Intel Corporation
INTC
$111.69+0.00%
Mkt Cap $561.4BWhat If You Invested in SMCI?
If you invested $1,000 in SMCI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$16,749
Total Return+1574.9%
CAGR~+32.6% / yr
Profit+$15,749
Based on Jun 8, 2016 · $2.58Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Super Micro Computer, Inc.（SMCI）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $43.21。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SMCI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SMCI 历史股价FMP 日线复权 OHLCV