Nasdaq · SMCI · stock
Super Micro Computer, Inc. (SMCI) stock price history
Every Nasdaq trading session of Super Micro Computer, Inc. from Mar 29, 2007 to Sep 28, 2026: 4,906 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SMCI adjusted close, 2007 to 2026
- $118.81
- All time high, 2024
- $58.78
- 52 week high, $19.48 low
- 4,906
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
SMCI key facts
- Super Micro Computer, Inc. (SMCI) closed at $41.78 on Sep 28, 2026 on Nasdaq.
- SMCI's all time high close is $118.81, set on Mar 13, 2024; its all time low close is $0.3850 on Nov 13, 2008.
- SMCI's 52 week range is $19.48 to $58.78.
- SMCI returned -8.8% over the year to Sep 28, 2026 and +1,020% over five years.
- Over ten years SMCI returned +1,671%, +33.3% a year compounded.
- SMCI's deepest drawdown was -84.8% from Mar 13, 2024 to Nov 14, 2024.
- DataCedar holds 4,906 daily sessions of SMCI history from Mar 29, 2007 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SMCI price chart, 2007 to 2026
SMCI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +12.7% |
| 3 months | +36.4% |
| 6 months | +90.2% |
| Year to date | +40.9% |
| 1 year | -8.8% |
| 3 years | +55.1% |
| 5 years | +1,020% |
| 10 years | +1,671% |
| Since Mar 29, 2007 | +4,669% |
| Compound annual growth, 19.5 years | +21.9% |
SMCI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $118.81 on Mar 13, 2024
- All time low close
- $0.3850 on Nov 13, 2008
- 52 week high
- $58.78 on Oct 9, 2025
- 52 week low
- $19.48 on Mar 23, 2026
- Deepest drawdown
- -84.8% from Mar 13, 2024 to Nov 14, 2024, not yet recovered
- Best single session
- +35.9% on Jan 19, 2024
- Worst single session
- -41.1% on Oct 4, 2018
- Volatility, 1 year annualised
- 95.3%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2007
- 47.7×
- Best calendar year
- 2023, +246%
- Worst calendar year
- 2012, -35%
SMCI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Mar 29, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $29.96 | $51.40 | $19.48 | $41.78 | +42.7% | 8.2B | 185 |
| 2025 | $30.97 | $66.44 | $25.71 | $29.27 | -4.0% | 11.3B | 250 |
| 2024 | $28.00 | $122.90 | $17.25 | $30.48 | +7.2% | 20.7B | 252 |
| 2023 | $8.31 | $35.70 | $6.90 | $28.43 | +246.2% | 6.5B | 250 |
| 2022 | $4.46 | $9.52 | $3.41 | $8.21 | +86.8% | 1.5B | 251 |
| 2021 | $3.18 | $4.71 | $3.05 | $4.39 | +38.8% | 584.4M | 252 |
| 2020 | $2.38 | $3.33 | $1.58 | $3.17 | +31.8% | 1B | 253 |
| 2019 | $1.38 | $2.53 | $1.38 | $2.40 | +74.1% | 313.8M | 252 |
| 2018 | $2.09 | $2.71 | $0.8500 | $1.38 | -34.1% | 1.8B | 251 |
| 2017 | $2.83 | $3.17 | $1.77 | $2.09 | -25.4% | 1.1B | 251 |
| 2016 | $2.39 | $3.47 | $1.86 | $2.81 | +14.4% | 1.2B | 252 |
| 2015 | $3.52 | $4.20 | $2.23 | $2.45 | -29.7% | 1.6B | 252 |
| 2014 | $1.70 | $3.70 | $1.63 | $3.49 | +103.3% | 1.2B | 252 |
| 2013 | $1.05 | $1.72 | $0.9200 | $1.72 | +68.2% | 421.9M | 252 |
| 2012 | $1.61 | $1.89 | $0.7850 | $1.02 | -34.9% | 492.8M | 250 |
| 2011 | $1.17 | $1.93 | $1.14 | $1.57 | +35.9% | 498.9M | 252 |
| 2010 | $1.13 | $1.96 | $0.8520 | $1.15 | +3.8% | 688.4M | 252 |
| 2009 | $0.6360 | $1.15 | $0.4300 | $1.11 | +75.7% | 281.9M | 252 |
| 2008 | $0.7700 | $1.09 | $0.3630 | $0.6330 | -17.5% | 470.2M | 253 |
| 2007 | $0.8850 | $1.18 | $0.7670 | $0.7670 | n/a | 349.9M | 192 |
SMCI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $41.78 | +12.1% |
| August 2026 | $37.28 | +31.3% |
| July 2026 | $28.40 | -3.2% |
| June 2026 | $29.33 | -36.4% |
| May 2026 | $46.09 | +68.2% |
| April 2026 | $27.40 | +20.3% |
| March 2026 | $22.77 | -29.7% |
| February 2026 | $32.39 | +11.3% |
| January 2026 | $29.11 | -0.5% |
| December 2025 | $29.27 | -13.5% |
| November 2025 | $33.85 | -34.9% |
| October 2025 | $51.96 | +8.4% |
About the SMCI data
Daily bars. 4,906 sessions from Mar 29, 2007 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 29, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SMCI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
- SLXN Silexion Therapeutics Corp
- SLXNW Silexion Therapeutics Corp
- SMBC Southern Missouri Bancorp, INC.
- SMCF Themes US Small Cap Cash Flow Champions ETF
- SMCIP Super Micro Computer, Inc.
- SMCL GraniteShares 2x Long SMCI Daily ETF
- SMCO Hilton Small-MidCap Opportunity ETF
- SMCX Defiance Daily Target 2X Long SMCI ETF
Common questions
SMCI share price history
