Super Micro Computer, Inc. Common Stock
SMCI Real Time Price USD$SMCI is featured in our Tim Moore strategy.
All StrategiesRecent trades of SMCI by members of U.S. Congress
---
|
Name
|
Type
|
Shares
|
Price
|
Shares Held
|
Date
|
Reported
|
|---|
|
Investor
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
|
Investor
|
Type
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
Recently reported changes in SMCI holdings by institutional investors
Quarterly net insider trading by SMCI's directors and management
* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.
- 1M
- 3M
- 6M
- YTD
- 1Y
- 2Y
- 5Y
- MAX
About
Key Metrics
Return (1d)
Return (30d)
Return (1Y)
CAGR (Total)
Max Drawdown
Beta
Alpha
Sharpe Ratio
Win Rate
Average Win
Average Loss
Annual Volatility
Annual Std Dev
Information Ratio
Treynor Ratio
Total Trades
Metrics Definitions
Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.
-
Alpha
Measures a portfolio's risk-adjusted performance against that of its benchmark
Learn More about Alpha -
Annual Standard Deviation
Measures how much the portfolio's total return varies from its mean or average.
Learn More about Annual Standard Deviation -
Annual Volatility
A statistical measure of the dispersion of returns for the portfolio.
Learn More about Annual Volatility -
Average Win
The average return (%) for trades that resulted in a positive return.
-
Average Loss
The average return (%) for trades that resulted in a negative return.
-
Beta
A measure of the volatility of the portfolio compared to the market as a whole.
Learn More about Beta -
CAGR
CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.
Learn More about CAGR -
Information Ratio
A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.
Learn More about Information Ratio -
Max Drawdown
the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.
Learn More about Max Drawdown -
Sharpe Ratio
The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.
Learn More about Sharpe Ratio -
Total Trades
The total number of trades made by this strategy.
-
Treynor Ratio
Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.
Learn More about Treynor Ratio -
Win Rate
The percentage of total trades that resulted in a positive return.
Be the first to see our newest insights and key updates across all datasets.
Government lobbying spending instances
Former government officials who have lobbied for SMCI
4 former government officials from 4 congressional offices at 2 lobbying firms have lobbied for SMCI, most recently May 21, 2026.
-
Joel Richard House New Senior Counsel, Rep. Ted Deutch (2017 - 2021); Legislative Assistant/Counsel, Rep. Ted Deutch (2013 - 2017); Legislative Fellow, Rep. Ted Deutch (2012 - 2013) -
Sean Sweeney Senate New U.S. Department of Commerce, CHIPS Program Office: Dep Dir of Leg Affairs (2024-2025); Leg Affairs Adv (2024); Sen. Mark Warner: Leg Asst (2021-2024); Leg Correspondent (2015-2018); State Scheduler (2015) -
Max Whitcomb House New Sr Advisor, Committee on Oversight and Reform (20-23); Sr Policy Advisor, Joint Economic Committee (18-20); Leg Asst, Rep. Carolyn B. Maloney (16-18); Leg Correspondent, Rep. Carolyn B. Maloney (15-16); Staff Asst, Rep. Carolyn B. Maloney (14-15) -
Adrian Sferle House New Staff Assistant, Rep. Fortenberry; Press Secretary, Natural Resources Committee; Press Secretary/Floor Assistant, Rep. Boehner
SMCI Estimated quarterly lobbying spending
SMCI Revenue by Segment or Geography
New SMCI patent grants
-
Patent Title: System and method for signal optimization adjustment based on different heat source information Aug. 04, 2026
-
Patent Title: System and method for providing content of an application programming interface server to a user computer Aug. 04, 2026
-
Patent Title: Mesh inductors and antennas of electronic assemblies Jul. 14, 2026
-
Patent Title: Smart network interface card and arrangements for reducing cabling requirements in rack systems Jul. 07, 2026
-
Patent Title: Confinement and protection of a thermal interface material between a heat sink and an electronic device Apr. 28, 2026
-
Patent Title: Directing coolant to flow toward heat sinks of electric components in immersion cooling systems Nov. 04, 2025
-
Patent Title: Cooling device and cooling method applied to rack server Aug. 19, 2025
-
Patent Title: Fluid immersion cooling system with multiple layers of coolant fluids and method of using same Aug. 19, 2025
-
Patent Title: Pre-cooling device integrated liquid cooling distributor and its server liquid cooling system Jul. 08, 2025
-
Patent Title: Printed circuit boards with integrated inductors and antennas Jul. 01, 2025
-
Patent Title: Cooling system and circuit layout with multiple nodes Jun. 12, 2018
-
Patent Title: Technique for reordering hard drive activation reports to achieve sequential hard drive ordering May. 15, 2018
-
Patent Title: Server equipment having fool-proof structure May. 08, 2018
-
Patent Title: Server chassis May. 08, 2018
-
Patent Title: Server capable of accessing and rotating storage devices accommodated therein Apr. 24, 2018
-
Patent Title: Screw-free removable hard disk case Mar. 27, 2018
-
Patent Title: Server having light-emitting cover Dec. 26, 2017
-
Patent Title: Server chassis rail Nov. 07, 2017
-
Patent Title: Server disk drive holder assembly Oct. 24, 2017
-
Patent Title: Server capable of accessing and rotating storage devices accommodated therein Oct. 17, 2017
-
Patent Title: Handle structure and server using the same Aug. 08, 2017
-
Patent Title: Server chassis Jul. 04, 2017
-
Patent Title: Converter May. 16, 2017
-
Patent Title: Tool-less storage device adaptor tray with spring mechanism May. 09, 2017
-
Patent Title: Data storage expanding apparatus Apr. 18, 2017
-
Patent Title: Top-load hdd server Apr. 18, 2017
-
Patent Title: Method and system for powering multiple computer platforms in symmetric configuration Feb. 28, 2017
-
Patent Title: Expandable server case Feb. 14, 2017
-
Patent Title: Surrounding-buckle type mobile hard drive rack Nov. 15, 2016
-
Patent Title: Server chassis capable of accessing and rotating storage devices accommodated therein Oct. 11, 2016
-
Patent Title: Surrounding-buckle type mobile hard drive rack Jul. 12, 2016
-
Patent Title: Fixing member of rack server Jun. 07, 2016
-
Patent Title: Loading mechanism of storage device Jun. 07, 2016
-
Patent Title: Storage device backplane with penetrating convection and computer framework Apr. 19, 2016
-
Patent Title: Server device and data storage device replacement mechanism thereof Jan. 26, 2016
-
Patent Title: Backplane structure and server system utilizing the same Oct. 20, 2015
-
Patent Title: Data storage connecting device Oct. 20, 2015
-
Patent Title: Server with openings on two lateral sides Aug. 25, 2015
-
Patent Title: Server structure with swappable tray Dec. 30, 2014
-
Patent Title: Two-layer wind-guiding shroud Jun. 10, 2014
-
Patent Title: Screw less fixing assembly for interface card Nov. 20, 2012
-
Patent Title: Heat-dissipating assembly for server Jan. 03, 2012
-
Patent Title: Server module Feb. 22, 2011
-
Patent Title: Disposing structure for hot swappable motherboard in industrial computer chassis Feb. 22, 2011
-
Patent Title: Industrial computer chassis structure with power source disposed centrally Nov. 23, 2010
-
Patent Title: Method and apparatus for minimizing signal loss in transit Oct. 26, 2010
-
Patent Title: Method and system for powering multiple computer platforms Oct. 12, 2010
-
Patent Title: Modular case assembly device Jun. 15, 2010
-
Patent Title: Assembly device for a computer case and outer cover Apr. 27, 2010
-
Patent Title: Control device of connection studs of a computer Jan. 05, 2010
Federal grants, loans, and purchases
Estimated quarterly amount awarded to SMCI from public contracts
Recent insights relating to SMCI
Recent picks made for SMCI stock on CNBC
ETFs with the largest estimated holdings in SMCI
- ... Highest Price Target
- ... Median Price Target
- ... Lowest Price Target
|
Analyst
|
Firm
|
Current
|
Previous
|
Date
|
|---|
- Is $SMCI stock a Buy, Sell, or Hold?
- What is the price target for $SMCI stock?
* Analyst consensus is not financial advice. Please see our data disclaimers .
|
Shareholder
|
Shares Held
|
|---|
- Who owns $SMCI stock?
- Who owns the most shares of $SMCI stock?
- What funds own $SMCI stock?
* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.
The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.
The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.Sign Up to view SMCI Smart Score
See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.
Example:
The Bulls Say summary highlights positive aspects of the stock.
The Bears Say summary points out potential risks and negative aspects of the stock.
Super Micro Computer Inc provides high-performance server technology services to cloud computing, data centers, high-performance computing, and the Internet of Things embedded markets. Its solutions include servers, storage systems, modular blade servers, workstations, full-rack scale solutions, networking devices, server sub-systems, and server management. These turn-key solutions are designed, developed, validated, and installed for AI datacenters. The company has one operating segment that develops and provides high-performance server solutions based upon a, modular and open-standard architecture. More than half of the firm's revenue is generated in the United States, with the rest coming from Europe, Asia, and other regions.
- Address San Jose, CA
- Market Cap 27.3 billion
- Employees 6,238
- Industrial Classification Electronic Computers
Super Micro Computer, Inc. Common Stock (SMCI) Historical Stock Prices
Super Micro Computer, Inc. Common Stock (SMCI) closed at $41.51 on September 24, 2026. Over the past year its adjusted close ranged from $20.53 to $58.68. Daily prices go back to January 2, 2014, 3,195 trading days in all.
- 1 month+7.93%
- 3 months+31.03%
- Year to date+41.82%
- 1 year-10.15%
- 3 years+66.80%
- 5 years+1,012.87%
- Max+2,424.94%
Quiver Premium charts SMCI's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.
Upgrade to Premium| Date | Open | High | Low | Close | Adj. Close | Volume |
|---|---|---|---|---|---|---|
| Sep 24, 2026 | 40.44 | 42.28 | 39.85 | 41.51 | 41.51 | 34,885,557 |
| Sep 23, 2026 | 42.27 | 42.70 | 40.79 | 41.44 | 41.44 | 40,871,514 |
| Sep 22, 2026 | 41.26 | 41.74 | 40.45 | 41.54 | 41.54 | 30,249,834 |
| Sep 21, 2026 | 40.63 | 41.72 | 40.00 | 41.20 | 41.20 | 48,218,355 |
| Sep 18, 2026 | 40.20 | 40.41 | 38.32 | 39.09 | 39.09 | 48,079,259 |
| Sep 17, 2026 | 38.03 | 41.01 | 37.82 | 40.35 | 40.35 | 62,517,147 |
| Sep 16, 2026 | 35.95 | 37.12 | 35.36 | 36.85 | 36.85 | 31,390,538 |
| Sep 15, 2026 | 36.74 | 37.55 | 35.57 | 35.64 | 35.64 | 26,725,862 |
| Sep 14, 2026 | 37.43 | 38.09 | 36.38 | 36.74 | 36.74 | 39,892,522 |
| Sep 11, 2026 | 37.76 | 40.45 | 37.56 | 40.10 | 40.10 | 46,492,731 |
| Sep 10, 2026 | 37.91 | 39.26 | 37.37 | 37.38 | 37.38 | 26,771,390 |
| Sep 9, 2026 | 40.01 | 40.18 | 38.84 | 38.93 | 38.93 | 31,196,990 |
| Sep 8, 2026 | 39.66 | 41.53 | 39.66 | 40.26 | 40.26 | 42,400,744 |
| Sep 4, 2026 | 38.16 | 40.91 | 37.92 | 39.59 | 39.59 | 53,633,172 |
| Sep 3, 2026 | 36.50 | 38.22 | 35.75 | 37.87 | 37.87 | 34,436,447 |
| Sep 2, 2026 | 37.65 | 37.88 | 35.63 | 37.00 | 37.00 | 33,258,780 |
| Sep 1, 2026 | 36.43 | 37.15 | 35.72 | 36.71 | 36.71 | 26,862,940 |
| Aug 31, 2026 | 36.53 | 37.59 | 36.12 | 37.28 | 37.28 | 22,915,018 |
| Aug 28, 2026 | 38.02 | 38.97 | 36.87 | 37.08 | 37.08 | 29,132,859 |
| Aug 27, 2026 | 38.69 | 39.47 | 37.48 | 38.46 | 38.46 | 41,662,108 |
| Aug 26, 2026 | 38.02 | 38.27 | 37.23 | 37.39 | 37.39 | 33,723,170 |
| Aug 25, 2026 | 36.13 | 38.60 | 36.01 | 38.46 | 38.46 | 48,106,902 |
| Aug 24, 2026 | 36.49 | 36.70 | 34.09 | 35.17 | 35.17 | 39,934,865 |
| Aug 21, 2026 | 37.16 | 37.67 | 36.42 | 37.24 | 37.24 | 36,474,341 |
| Aug 20, 2026 | 36.90 | 38.74 | 35.58 | 36.50 | 36.50 | 51,286,605 |
| Aug 19, 2026 | 37.15 | 37.69 | 35.72 | 36.58 | 36.58 | 35,466,176 |
| Aug 18, 2026 | 37.10 | 38.16 | 36.22 | 37.41 | 37.41 | 52,260,068 |
| Aug 17, 2026 | 39.31 | 39.51 | 37.68 | 38.28 | 38.28 | 55,467,039 |
| Aug 14, 2026 | 39.16 | 40.60 | 38.73 | 39.84 | 39.84 | 61,990,870 |
| Aug 13, 2026 | 38.28 | 42.31 | 38.20 | 39.16 | 39.16 | 122,775,704 |
| Aug 12, 2026 | 34.99 | 38.15 | 33.94 | 37.61 | 37.61 | 165,736,379 |
| Aug 11, 2026 | 32.02 | 32.36 | 30.92 | 31.60 | 31.60 | 95,520,451 |
| Aug 10, 2026 | 32.00 | 33.39 | 31.43 | 31.46 | 31.46 | 56,320,400 |
| Aug 7, 2026 | 29.94 | 31.34 | 29.68 | 31.13 | 31.13 | 32,380,697 |
| Aug 6, 2026 | 30.00 | 30.93 | 29.33 | 29.38 | 29.38 | 26,697,951 |
| Aug 5, 2026 | 31.71 | 31.78 | 30.29 | 30.32 | 30.32 | 35,605,035 |
| Aug 4, 2026 | 29.65 | 31.84 | 29.07 | 31.69 | 31.69 | 56,404,626 |
| Aug 3, 2026 | 28.00 | 28.93 | 27.44 | 28.64 | 28.64 | 24,010,919 |
| Jul 31, 2026 | 28.65 | 29.30 | 27.21 | 28.40 | 28.40 | 34,956,061 |
| Jul 30, 2026 | 26.84 | 28.17 | 26.65 | 27.73 | 27.73 | 38,544,949 |
| Jul 29, 2026 | 28.02 | 28.07 | 25.68 | 25.70 | 25.70 | 40,892,234 |
| Jul 28, 2026 | 28.64 | 28.87 | 27.13 | 28.45 | 28.45 | 36,449,752 |
| Jul 27, 2026 | 30.60 | 30.94 | 28.50 | 29.81 | 29.81 | 35,912,282 |
| Jul 24, 2026 | 30.62 | 31.33 | 29.27 | 30.10 | 30.10 | 49,701,580 |
| Jul 23, 2026 | 30.33 | 32.59 | 30.18 | 31.20 | 31.20 | 86,788,866 |
| Jul 22, 2026 | 28.89 | 32.28 | 28.50 | 30.56 | 30.56 | 163,015,097 |
| Jul 21, 2026 | 24.40 | 25.54 | 24.33 | 25.50 | 25.50 | 51,156,443 |
| Jul 20, 2026 | 24.34 | 24.54 | 23.77 | 23.83 | 23.83 | 24,919,435 |
| Jul 17, 2026 | 24.33 | 25.17 | 23.38 | 24.18 | 24.18 | 32,264,796 |
| Jul 16, 2026 | 26.52 | 26.72 | 24.65 | 24.68 | 24.68 | 36,021,897 |
| Jul 15, 2026 | 28.11 | 28.35 | 26.17 | 26.89 | 26.89 | 25,550,557 |
| Jul 14, 2026 | 27.96 | 28.13 | 27.32 | 27.65 | 27.65 | 22,413,519 |
| Jul 13, 2026 | 27.64 | 28.24 | 27.21 | 27.66 | 27.66 | 22,796,349 |
| Jul 10, 2026 | 28.30 | 29.00 | 27.91 | 28.31 | 28.31 | 25,067,110 |
| Jul 9, 2026 | 28.75 | 29.12 | 28.18 | 28.24 | 28.24 | 33,573,063 |
| Jul 8, 2026 | 26.14 | 28.22 | 26.03 | 28.17 | 28.17 | 37,264,440 |
| Jul 7, 2026 | 26.58 | 26.97 | 25.41 | 26.25 | 26.25 | 38,985,406 |
| Jul 6, 2026 | 27.50 | 27.74 | 26.74 | 27.19 | 27.19 | 30,951,854 |
| Jul 2, 2026 | 28.05 | 29.21 | 26.70 | 27.22 | 27.22 | 42,867,499 |
| Jul 1, 2026 | 28.28 | 28.63 | 27.48 | 27.65 | 27.65 | 52,034,237 |
| Jun 30, 2026 | 28.42 | 29.91 | 28.17 | 29.33 | 29.33 | 56,264,036 |
| Jun 29, 2026 | 31.00 | 31.22 | 27.75 | 28.15 | 28.15 | 91,157,911 |
| Jun 26, 2026 | 30.96 | 31.71 | 30.28 | 30.63 | 30.63 | 48,554,539 |
| Jun 25, 2026 | 33.34 | 33.68 | 31.36 | 31.68 | 31.68 | 46,185,585 |
| Jun 24, 2026 | 33.45 | 33.98 | 31.39 | 32.45 | 32.45 | 51,833,508 |
| Jun 23, 2026 | 33.25 | 34.41 | 32.80 | 33.32 | 33.32 | 60,658,831 |
| Jun 22, 2026 | 32.33 | 36.80 | 32.27 | 35.46 | 35.46 | 128,512,315 |
| Jun 18, 2026 | 28.44 | 30.91 | 28.28 | 30.66 | 30.66 | 68,325,332 |
| Jun 17, 2026 | 29.77 | 29.84 | 27.71 | 27.78 | 27.78 | 53,631,218 |
| Jun 16, 2026 | 30.69 | 30.75 | 29.12 | 29.22 | 29.22 | 54,280,797 |
| Jun 15, 2026 | 31.73 | 32.07 | 30.72 | 30.85 | 30.85 | 61,776,822 |
| Jun 12, 2026 | 30.76 | 31.81 | 29.45 | 30.46 | 30.46 | 84,854,716 |
| Jun 11, 2026 | 29.30 | 32.05 | 28.61 | 31.97 | 31.97 | 251,249,179 |
| Jun 10, 2026 | 35.60 | 36.51 | 29.14 | 29.27 | 29.27 | 191,345,438 |
| Jun 9, 2026 | 44.90 | 44.95 | 38.04 | 40.64 | 40.64 | 51,851,076 |
| Jun 8, 2026 | 43.81 | 44.73 | 42.18 | 43.99 | 43.99 | 31,631,051 |
| Jun 5, 2026 | 45.00 | 45.26 | 41.04 | 41.64 | 41.64 | 49,259,573 |
| Jun 4, 2026 | 45.23 | 47.84 | 45.21 | 46.90 | 46.90 | 32,738,391 |
| Jun 3, 2026 | 49.47 | 50.02 | 45.66 | 47.42 | 47.42 | 51,041,858 |
| Jun 2, 2026 | 48.76 | 51.40 | 48.56 | 50.17 | 50.17 | 54,883,660 |
| Jun 1, 2026 | 45.80 | 48.08 | 45.66 | 46.88 | 46.88 | 50,422,431 |
| May 29, 2026 | 44.50 | 48.34 | 44.17 | 46.09 | 46.09 | 93,235,112 |
| May 28, 2026 | 38.00 | 43.55 | 37.61 | 41.30 | 41.30 | 74,574,063 |
| May 27, 2026 | 38.29 | 38.81 | 36.76 | 38.19 | 38.19 | 35,757,991 |
| May 26, 2026 | 36.00 | 37.91 | 35.43 | 37.10 | 37.10 | 43,168,968 |
| May 22, 2026 | 33.80 | 35.94 | 33.68 | 35.58 | 35.58 | 39,440,978 |
| May 21, 2026 | 32.95 | 33.80 | 32.26 | 33.46 | 33.46 | 28,075,549 |
| May 20, 2026 | 31.09 | 33.96 | 30.87 | 33.46 | 33.46 | 38,110,972 |
| May 19, 2026 | 30.27 | 31.34 | 29.46 | 30.56 | 30.56 | 23,166,924 |
| May 18, 2026 | 31.22 | 31.30 | 29.52 | 30.85 | 30.85 | 26,671,792 |
| May 15, 2026 | 31.60 | 31.96 | 30.64 | 31.04 | 31.04 | 27,358,949 |
| May 14, 2026 | 32.02 | 33.81 | 31.52 | 33.03 | 33.03 | 32,397,638 |
| May 13, 2026 | 32.90 | 33.01 | 31.77 | 32.00 | 32.00 | 25,441,554 |
| May 12, 2026 | 33.04 | 33.48 | 31.24 | 32.79 | 32.79 | 35,190,084 |
| May 11, 2026 | 35.07 | 36.37 | 33.44 | 33.52 | 33.52 | 39,601,085 |
| May 8, 2026 | 33.33 | 35.64 | 32.30 | 35.37 | 35.37 | 50,774,248 |
| May 7, 2026 | 34.01 | 35.58 | 32.92 | 33.62 | 33.62 | 61,495,297 |
| May 6, 2026 | 31.44 | 34.71 | 31.12 | 34.66 | 34.66 | 127,295,696 |
| May 5, 2026 | 28.25 | 28.29 | 27.42 | 27.83 | 27.83 | 55,291,270 |
| May 4, 2026 | 27.49 | 28.50 | 27.34 | 27.92 | 27.92 | 29,340,519 |
| May 1, 2026 | 27.64 | 28.30 | 26.88 | 27.09 | 27.09 | 25,043,923 |
| Apr 30, 2026 | 26.91 | 27.52 | 26.35 | 27.40 | 27.40 | 21,028,128 |
| Apr 29, 2026 | 27.03 | 27.09 | 25.46 | 26.32 | 26.32 | 26,097,137 |
| Apr 28, 2026 | 27.00 | 27.64 | 26.51 | 27.25 | 27.25 | 23,282,197 |
| Apr 27, 2026 | 28.82 | 29.49 | 27.46 | 27.85 | 27.85 | 28,746,051 |
| Apr 24, 2026 | 27.53 | 29.48 | 27.28 | 29.08 | 29.08 | 38,559,400 |
| Apr 23, 2026 | 26.50 | 27.60 | 26.06 | 26.75 | 26.75 | 46,874,199 |
| Apr 22, 2026 | 28.88 | 29.44 | 28.78 | 29.18 | 29.18 | 24,811,766 |
| Apr 21, 2026 | 29.09 | 29.94 | 28.35 | 28.43 | 28.43 | 29,805,186 |
| Apr 20, 2026 | 28.07 | 28.88 | 27.71 | 28.81 | 28.81 | 22,593,909 |
| Apr 17, 2026 | 29.06 | 29.13 | 28.18 | 28.56 | 28.56 | 21,872,276 |
| Apr 16, 2026 | 27.58 | 28.72 | 26.67 | 28.40 | 28.40 | 28,966,108 |
| Apr 15, 2026 | 27.73 | 27.93 | 26.95 | 27.29 | 27.29 | 27,816,852 |
| Apr 14, 2026 | 27.00 | 27.80 | 26.50 | 27.20 | 27.20 | 40,885,366 |
| Apr 13, 2026 | 25.06 | 25.99 | 24.45 | 25.97 | 25.97 | 30,023,561 |
| Apr 10, 2026 | 23.64 | 25.55 | 23.64 | 25.26 | 25.26 | 43,565,769 |
| Apr 9, 2026 | 23.39 | 23.95 | 23.09 | 23.22 | 23.22 | 28,653,966 |
| Apr 8, 2026 | 23.99 | 24.18 | 22.86 | 23.37 | 23.37 | 31,894,248 |
| Apr 7, 2026 | 22.00 | 22.69 | 21.79 | 22.67 | 22.67 | 25,328,298 |
| Apr 6, 2026 | 23.07 | 23.46 | 22.03 | 22.05 | 22.05 | 23,564,773 |
| Apr 2, 2026 | 21.98 | 23.34 | 21.87 | 23.22 | 23.22 | 30,446,148 |
| Apr 1, 2026 | 22.87 | 23.36 | 22.35 | 22.51 | 22.51 | 33,420,872 |
| Mar 31, 2026 | 21.39 | 22.80 | 21.34 | 22.77 | 22.77 | 37,631,148 |
| Mar 30, 2026 | 22.18 | 22.25 | 20.71 | 21.06 | 21.06 | 34,074,917 |
| Mar 27, 2026 | 22.21 | 22.36 | 21.38 | 21.97 | 21.97 | 33,020,433 |
| Mar 26, 2026 | 23.32 | 23.74 | 21.86 | 22.21 | 22.21 | 53,777,298 |
| Mar 25, 2026 | 22.63 | 24.19 | 22.57 | 24.05 | 24.05 | 67,917,074 |
| Mar 24, 2026 | 21.30 | 22.56 | 20.99 | 22.23 | 22.23 | 69,821,358 |
| Mar 23, 2026 | 20.31 | 22.14 | 19.48 | 21.58 | 21.58 | 114,269,718 |
| Mar 20, 2026 | 22.52 | 23.09 | 20.35 | 20.53 | 20.53 | 242,958,521 |
| Mar 19, 2026 | 30.00 | 31.52 | 29.79 | 30.79 | 30.79 | 25,754,925 |
| Mar 18, 2026 | 31.32 | 31.68 | 30.32 | 30.35 | 30.35 | 24,360,497 |
| Mar 17, 2026 | 31.95 | 32.81 | 31.48 | 31.51 | 31.51 | 20,833,629 |
| Mar 16, 2026 | 31.50 | 32.43 | 30.92 | 31.86 | 31.86 | 28,823,950 |
| Mar 13, 2026 | 31.04 | 31.23 | 30.22 | 30.75 | 30.75 | 18,279,112 |
| Mar 12, 2026 | 31.66 | 31.81 | 30.80 | 30.90 | 30.90 | 16,569,358 |
| Mar 11, 2026 | 32.51 | 33.07 | 31.55 | 31.79 | 31.79 | 22,009,241 |
| Mar 10, 2026 | 31.85 | 32.38 | 31.55 | 31.79 | 31.79 | 19,233,134 |
| Mar 9, 2026 | 30.70 | 32.16 | 29.85 | 31.98 | 31.98 | 27,705,326 |
| Mar 6, 2026 | 31.44 | 32.41 | 31.11 | 31.31 | 31.31 | 21,134,588 |
| Mar 5, 2026 | 32.31 | 33.51 | 31.47 | 32.24 | 32.24 | 26,932,480 |
| Mar 4, 2026 | 30.96 | 32.96 | 30.85 | 32.65 | 32.65 | 31,472,436 |
| Mar 3, 2026 | 30.89 | 31.33 | 29.68 | 30.68 | 30.68 | 26,566,022 |
| Mar 2, 2026 | 30.90 | 31.98 | 30.55 | 31.83 | 31.83 | 28,730,017 |
| Feb 27, 2026 | 31.86 | 33.04 | 31.38 | 32.39 | 32.39 | 27,204,820 |
| Feb 26, 2026 | 33.22 | 33.45 | 31.16 | 32.28 | 32.28 | 28,496,122 |
| Feb 25, 2026 | 31.47 | 33.85 | 31.46 | 33.60 | 33.60 | 32,402,874 |
| Feb 24, 2026 | 31.05 | 31.37 | 30.29 | 31.13 | 31.13 | 17,982,582 |
| Feb 23, 2026 | 31.76 | 32.09 | 30.57 | 30.71 | 30.71 | 21,437,208 |
| Feb 20, 2026 | 31.41 | 32.91 | 31.41 | 32.42 | 32.42 | 26,058,941 |
| Feb 19, 2026 | 31.25 | 32.20 | 30.99 | 32.16 | 32.16 | 42,320,070 |
| Feb 18, 2026 | 30.20 | 30.41 | 29.35 | 29.71 | 29.71 | 16,814,720 |
| Feb 17, 2026 | 30.30 | 30.75 | 29.58 | 30.11 | 30.11 | 20,377,352 |
| Feb 13, 2026 | 30.64 | 31.22 | 30.26 | 30.54 | 30.54 | 21,660,684 |
| Feb 12, 2026 | 32.19 | 32.32 | 30.42 | 30.43 | 30.43 | 25,527,940 |
| Feb 11, 2026 | 33.89 | 33.91 | 31.64 | 32.04 | 32.04 | 24,547,164 |
| Feb 10, 2026 | 33.85 | 34.39 | 33.01 | 33.33 | 33.33 | 24,777,531 |
| Feb 9, 2026 | 33.21 | 33.91 | 32.65 | 33.53 | 33.53 | 32,251,890 |
| Feb 6, 2026 | 31.84 | 34.70 | 31.22 | 34.38 | 34.38 | 49,279,810 |
| Feb 5, 2026 | 33.02 | 33.49 | 29.37 | 30.85 | 30.85 | 60,313,982 |
| Feb 4, 2026 | 32.95 | 34.94 | 31.70 | 33.76 | 33.76 | 115,558,234 |
| Feb 3, 2026 | 30.00 | 30.17 | 28.64 | 29.67 | 29.67 | 42,513,873 |
| Feb 2, 2026 | 29.03 | 30.96 | 28.80 | 29.71 | 29.71 | 26,817,001 |
| Jan 30, 2026 | 30.19 | 30.37 | 28.90 | 29.11 | 29.11 | 24,089,622 |
| Jan 29, 2026 | 30.72 | 30.76 | 29.14 | 30.12 | 30.12 | 28,135,473 |
| Jan 28, 2026 | 31.59 | 32.33 | 30.97 | 31.21 | 31.21 | 24,239,906 |
| Jan 27, 2026 | 30.83 | 31.29 | 29.90 | 31.20 | 31.20 | 20,774,563 |
| Jan 26, 2026 | 31.48 | 31.55 | 30.66 | 30.80 | 30.80 | 19,400,442 |
| Jan 23, 2026 | 33.55 | 33.63 | 31.32 | 31.70 | 31.70 | 34,482,350 |
| Jan 22, 2026 | 33.00 | 33.48 | 32.37 | 32.45 | 32.45 | 29,917,816 |
| Jan 21, 2026 | 31.66 | 32.68 | 30.96 | 32.24 | 32.24 | 37,885,069 |
| Jan 20, 2026 | 31.21 | 31.73 | 30.22 | 31.41 | 31.41 | 39,742,103 |
| Jan 16, 2026 | 29.72 | 32.98 | 29.60 | 32.64 | 32.64 | 79,038,202 |
| Jan 15, 2026 | 28.71 | 29.86 | 28.57 | 29.42 | 29.42 | 33,266,312 |
| Jan 14, 2026 | 28.26 | 28.75 | 27.75 | 28.27 | 28.27 | 25,019,236 |
| Jan 13, 2026 | 29.89 | 29.89 | 27.80 | 28.60 | 28.60 | 52,519,660 |
| Jan 12, 2026 | 29.93 | 30.54 | 29.77 | 30.12 | 30.12 | 24,840,607 |
| Jan 9, 2026 | 30.03 | 31.02 | 29.55 | 30.16 | 30.16 | 27,159,838 |
| Jan 8, 2026 | 30.04 | 30.06 | 29.21 | 29.90 | 29.90 | 21,598,185 |
| Jan 7, 2026 | 30.62 | 30.63 | 29.78 | 30.01 | 30.01 | 22,808,170 |
| Jan 6, 2026 | 30.64 | 30.66 | 29.43 | 30.54 | 30.54 | 29,127,522 |
| Jan 5, 2026 | 31.68 | 32.04 | 29.98 | 30.07 | 30.07 | 38,591,801 |
| Jan 2, 2026 | 29.96 | 31.40 | 29.93 | 30.96 | 30.96 | 30,675,094 |
| Dec 31, 2025 | 29.71 | 29.87 | 29.02 | 29.27 | 29.27 | 24,844,990 |
| Dec 30, 2025 | 30.36 | 30.36 | 29.64 | 29.65 | 29.65 | 21,568,249 |
| Dec 29, 2025 | 30.07 | 31.14 | 29.94 | 30.08 | 30.08 | 19,595,369 |
| Dec 26, 2025 | 30.64 | 30.84 | 30.14 | 30.64 | 30.64 | 14,262,721 |
| Dec 24, 2025 | 30.65 | 30.80 | 30.34 | 30.55 | 30.55 | 6,805,570 |
| Dec 23, 2025 | 30.94 | 31.11 | 30.27 | 30.76 | 30.76 | 18,146,693 |
| Dec 22, 2025 | 31.17 | 31.69 | 30.87 | 31.07 | 31.07 | 21,470,422 |
| Dec 19, 2025 | 29.59 | 31.24 | 29.59 | 31.11 | 31.11 | 39,854,147 |
| Dec 18, 2025 | 30.70 | 30.91 | 29.09 | 29.37 | 29.37 | 25,658,727 |
| Dec 17, 2025 | 31.49 | 31.91 | 29.84 | 29.84 | 29.84 | 24,797,175 |
| Dec 16, 2025 | 31.30 | 31.91 | 30.95 | 31.66 | 31.66 | 20,835,778 |
| Dec 15, 2025 | 32.80 | 32.86 | 31.24 | 31.37 | 31.37 | 18,470,601 |
| Dec 12, 2025 | 33.74 | 34.60 | 32.23 | 32.33 | 32.33 | 22,435,069 |
| Dec 11, 2025 | 34.15 | 34.16 | 32.91 | 34.02 | 34.02 | 23,178,866 |
| Dec 10, 2025 | 34.97 | 35.13 | 34.18 | 34.90 | 34.90 | 17,615,746 |
| Dec 9, 2025 | 35.47 | 35.50 | 34.58 | 35.02 | 35.02 | 17,512,951 |
| Dec 8, 2025 | 35.15 | 35.88 | 34.72 | 35.37 | 35.37 | 21,290,282 |
| Dec 5, 2025 | 33.84 | 34.79 | 33.45 | 34.69 | 34.69 | 19,415,332 |
| Dec 4, 2025 | 33.50 | 34.41 | 33.08 | 34.23 | 34.23 | 17,205,733 |
| Dec 3, 2025 | 33.00 | 33.70 | 32.67 | 33.68 | 33.68 | 16,253,151 |
| Dec 2, 2025 | 33.59 | 34.33 | 32.89 | 32.92 | 32.92 | 19,433,999 |
| Dec 1, 2025 | 33.37 | 33.95 | 32.57 | 33.41 | 33.41 | 20,952,352 |
| Nov 28, 2025 | 33.33 | 33.86 | 32.88 | 33.85 | 33.85 | 10,755,849 |
| Nov 26, 2025 | 33.19 | 33.42 | 32.45 | 32.83 | 32.83 | 21,642,423 |
| Nov 25, 2025 | 32.16 | 32.63 | 31.17 | 32.48 | 32.48 | 22,199,789 |
| Nov 24, 2025 | 32.39 | 33.54 | 31.98 | 33.32 | 33.32 | 27,885,144 |
| Nov 21, 2025 | 32.14 | 32.57 | 31.03 | 32.19 | 32.19 | 28,321,163 |
| Nov 20, 2025 | 35.53 | 35.54 | 31.45 | 31.56 | 31.56 | 37,801,477 |
| Nov 19, 2025 | 34.55 | 34.97 | 33.20 | 33.73 | 33.73 | 28,892,793 |
| Nov 18, 2025 | 34.31 | 35.78 | 33.55 | 34.90 | 34.90 | 28,024,905 |
| Nov 17, 2025 | 35.58 | 35.82 | 33.63 | 34.10 | 34.10 | 32,689,527 |
| Nov 14, 2025 | 34.23 | 37.35 | 33.69 | 36.42 | 36.42 | 37,325,154 |
| Nov 13, 2025 | 37.76 | 37.80 | 34.78 | 35.09 | 35.09 | 37,471,530 |
| Nov 12, 2025 | 39.19 | 39.45 | 37.57 | 37.91 | 37.91 | 24,749,669 |
| Nov 11, 2025 | 39.99 | 39.99 | 38.58 | 38.82 | 38.82 | 21,707,766 |
| Nov 10, 2025 | 41.45 | 41.63 | 39.90 | 40.19 | 40.19 | 26,396,732 |
| Nov 7, 2025 | 39.84 | 40.09 | 38.13 | 39.76 | 39.76 | 32,960,238 |
| Nov 6, 2025 | 42.50 | 42.82 | 40.30 | 40.34 | 40.34 | 32,092,126 |
| Nov 5, 2025 | 44.98 | 46.34 | 42.02 | 42.03 | 42.03 | 61,413,576 |
| Nov 4, 2025 | 48.62 | 49.43 | 46.86 | 47.40 | 47.40 | 37,973,477 |
| Nov 3, 2025 | 52.87 | 53.01 | 50.55 | 50.75 | 50.75 | 23,811,285 |
| Oct 31, 2025 | 51.39 | 52.99 | 50.80 | 51.96 | 51.96 | 19,822,788 |
| Oct 30, 2025 | 51.90 | 52.32 | 50.33 | 50.37 | 50.37 | 17,736,566 |
| Oct 29, 2025 | 53.80 | 54.08 | 51.56 | 52.69 | 52.69 | 25,028,515 |
| Oct 28, 2025 | 51.66 | 54.03 | 51.37 | 52.36 | 52.36 | 28,064,410 |
| Oct 27, 2025 | 49.72 | 51.62 | 49.72 | 51.57 | 51.57 | 27,434,470 |
| Oct 24, 2025 | 48.88 | 49.64 | 48.21 | 48.29 | 48.29 | 25,206,612 |
| Oct 23, 2025 | 51.73 | 51.84 | 47.38 | 47.92 | 47.92 | 57,175,672 |
| Oct 22, 2025 | 54.49 | 54.53 | 50.03 | 52.50 | 52.50 | 34,326,246 |
| Oct 21, 2025 | 55.16 | 55.35 | 53.91 | 54.82 | 54.82 | 29,016,458 |
| Oct 20, 2025 | 55.04 | 56.60 | 54.60 | 55.04 | 55.04 | 45,553,310 |
| Oct 17, 2025 | 53.06 | 53.63 | 51.62 | 52.18 | 52.18 | 20,681,849 |
| Oct 16, 2025 | 54.00 | 56.23 | 53.27 | 53.84 | 53.84 | 24,656,551 |
| Oct 15, 2025 | 54.50 | 55.07 | 52.86 | 53.94 | 53.94 | 16,646,034 |
| Oct 14, 2025 | 54.13 | 55.21 | 52.98 | 53.11 | 53.11 | 19,789,133 |
| Oct 13, 2025 | 54.80 | 55.65 | 54.02 | 54.75 | 54.75 | 24,588,862 |
| Oct 10, 2025 | 58.24 | 58.51 | 52.56 | 52.86 | 52.86 | 45,087,764 |
| Oct 9, 2025 | 57.63 | 58.78 | 57.26 | 57.98 | 57.98 | 29,801,486 |
| Oct 8, 2025 | 55.27 | 58.69 | 54.58 | 58.68 | 58.68 | 45,151,411 |
| Oct 7, 2025 | 56.26 | 57.48 | 53.60 | 55.07 | 55.07 | 37,885,889 |
| Oct 6, 2025 | 54.08 | 56.11 | 53.96 | 54.62 | 54.62 | 40,241,633 |
| Oct 3, 2025 | 52.74 | 53.51 | 50.80 | 51.96 | 51.96 | 32,220,401 |
| Oct 2, 2025 | 52.45 | 52.93 | 51.06 | 52.50 | 52.50 | 32,744,408 |
| Oct 1, 2025 | 47.57 | 52.48 | 47.36 | 52.39 | 52.39 | 48,357,216 |
| Sep 30, 2025 | 46.22 | 48.20 | 46.20 | 47.94 | 47.94 | 32,168,456 |
| Sep 29, 2025 | 46.28 | 47.38 | 45.94 | 46.36 | 46.36 | 25,012,582 |
| Sep 26, 2025 | 45.64 | 45.97 | 44.40 | 45.82 | 45.82 | 22,879,401 |
| Sep 25, 2025 | 45.06 | 47.16 | 44.20 | 46.24 | 46.24 | 24,372,206 |
| Sep 24, 2025 | 47.23 | 48.15 | 46.17 | 46.20 | 46.20 | 24,991,318 |
Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.
The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.
Explore the Quiver APIWe estimate that -- received a compensation of -- in --, making them the highest paid executive at SMCI, per a recent SEC DEF 14A filing. We estimate that the median employee at Super Micro Computer, Inc. is paid $142,498.
|
Name
|
Role
|
Salary
|
Bonus
|
Stock/Option Awards
|
Total Compensation
|
|---|