Super Micro Computer, Inc.
SMCI.NENEOTechnology● Active
$14.22
$-0.03(-0.21%)
Market Cap$33.6B
P/E Ratio—
52W High$22.23
52W Low$8.67
Super Micro Computer, Inc.（SMCI.NE）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.ne · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$34.67
Jun 20, 2024
-59.0% from here
5-Year Low5Y
$5.82
Nov 15, 2024
+144.3% from low
IPO Priceadj.
—
Apr 16, 2024
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SMCI.NE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $14.13 | $14.50 | $13.72 | $14.25 | $14.25 | 44K | +0.85% |
| Jun 5, 2026 | $14.65 | $14.65 | $13.36 | $13.47 | $13.47 | 458K | -8.05% |
| Jun 4, 2026 | $14.66 | $15.40 | $14.66 | $15.32 | $15.32 | 517K | +4.50% |
| Jun 3, 2026 | $15.88 | $16.05 | $14.97 | $15.37 | $15.37 | 793K | -3.21% |
| Jun 2, 2026 | $16.60 | $16.62 | $15.83 | $16.22 | $16.22 | 1.1M | -2.29% |
| Jun 1, 2026 | $14.89 | $15.55 | $14.89 | $15.20 | $15.20 | 729K | +2.08% |
| May 29, 2026 | $14.37 | $15.66 | $14.37 | $14.95 | $14.95 | 1.0M | +4.04% |
| May 28, 2026 | $12.39 | $14.11 | $12.26 | $13.41 | $13.41 | 1.1M | +8.23% |
| May 27, 2026 | $12.31 | $12.55 | $11.96 | $12.38 | $12.38 | 403K | +0.57% |
| May 26, 2026 | $11.71 | $12.23 | $11.52 | $12.01 | $12.01 | 499K | +2.56% |
| May 25, 2026 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 69K | +0.00% |
| May 22, 2026 | $10.99 | $11.65 | $10.99 | $11.53 | $11.53 | 848K | +4.91% |
| May 21, 2026 | $10.70 | $10.92 | $10.48 | $10.81 | $10.81 | 436K | +1.03% |
| May 20, 2026 | $10.05 | $10.99 | $10.05 | $10.85 | $10.85 | 596K | +7.96% |
| May 19, 2026 | $9.92 | $10.09 | $9.67 | $9.94 | $9.94 | 472K | +0.20% |
| May 15, 2026 | $10.32 | $10.32 | $9.97 | $10.11 | $10.11 | 459K | -2.03% |
| May 14, 2026 | $10.40 | $10.95 | $10.40 | $10.72 | $10.72 | 550K | +3.08% |
| May 13, 2026 | $10.68 | $10.68 | $10.37 | $10.38 | $10.38 | 307K | -2.81% |
| May 12, 2026 | $10.76 | $10.83 | $10.16 | $10.66 | $10.66 | 550K | -0.93% |
| May 11, 2026 | $11.47 | $11.69 | $10.89 | $10.89 | $10.89 | 909K | -5.06% |
Showing 1–20 of 536 records
Annual Stock Price Performance · SMCI.NE
Jan 1 → Dec 31 · 3 years2026+43.9%$9.90 → $14.25
+43.9%
2025-8.4%$10.50 → $9.62
-8.4%
2024-65.9%$30.26 → $10.31
-65.9%
Best Year2026 · +43.9%
Worst Year2024 · -65.9%
Positive Years1 / 3
Avg Annual Return-10.1%
3Y Total Return-52.9%
3Y CAGR~-22.2% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.19+0.00%
Mkt Cap $5.07T
Apple Inc.
AAPL
$298.45+0.00%
Mkt Cap $4.38T
Microsoft Corporation
MSFT
$407.98+0.00%
Mkt Cap $3.03T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$435.96+0.00%
Mkt Cap $2.26T
Broadcom Inc.
AVGO
$400.48+0.00%
Mkt Cap $1.90T
Micron Technology, Inc.
MU
$975.69+0.00%
Mkt Cap $1.10T
Advanced Micro Devices, Inc.
AMD
$497.45+0.00%
Mkt Cap $811.1B
ASML Holding N.V.
ASML
$1,778.22+0.00%
Mkt Cap $685.4B
Oracle Corporation
ORCL
$213.85+0.00%
Mkt Cap $615.1B
Intel Corporation
INTC
$112.66+0.00%
Mkt Cap $566.2B关于价格历史与 OHLCV 数据
Super Micro Computer, Inc.（SMCI.NE）所属板块为 Technology，主要交易场所为 NEO。本页行情快照中的最近价为 $14.22。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.NE 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.NE 历史股价FMP 日线复权 OHLCV