CoinXview PortfolioApp
EN
Coin: 1,241Exchanges: 22Market cap: $2.55T −1.86%Vol 24h: $28.04BDominance: BTC 58.8% ETH 10.2%ETH gas: 0.20 gweiFear & Greed: 30/100

Super Micro Computer (bStocks) (SMCIB) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most SMCIB volume. Showing the last 365 days.

Monthly returns SMCIB

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026———————+18%+10%-20%-12%—-9%

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

DateOpenHighLowCloseVolumeChange
11/08/2026$28.82$28.94$28.76 $28.84$1.56K+0.07%
11/07/2026$28.85$29.07$28.75 $28.90$8.33K+0.17%
11/06/2026$26.74$29.45$26.74 $28.85$230.30K+7.89%
11/05/2026$29.52$29.63$25.83 $26.72$726.86K-9.49%
11/04/2026$34.38$34.39$29.50 $29.56$378.91K-14.02%
11/03/2026$31.01$34.94$30.42 $34.28$707.63K+10.54%
11/02/2026$32.96$33.84$30.33 $31.03$103.80K-5.86%
11/01/2026$32.95$33.12$32.66 $32.93$29.08K-0.06%
10/31/2026$33.06$33.19$32.83 $32.97$15.89K-0.27%
10/30/2026$33.24$33.27$31.44 $33.05$161.39K-0.57%
10/29/2026$34.91$35.78$32.96 $33.12$135.10K-5.13%
10/28/2026$35.16$36.14$34.68 $34.91$674.00K-0.71%
10/27/2026$33.12$35.24$32.59 $35.19$576.24K+6.25%
10/26/2026$33.04$33.56$32.32 $33.00$111.28K-0.12%
10/25/2026$32.97$33.20$32.73 $33.03$12.73K+0.18%
10/24/2026$33.03$33.11$32.62 $33.03$19.36K+0.00%
10/23/2026$33.57$34.86$32.80 $32.95$246.56K-1.85%
10/22/2026$35.07$35.25$33.05 $33.64$206.95K-4.08%
10/21/2026$37.49$38.10$34.98 $35.04$388.02K-6.54%
10/20/2026$32.28$37.76$30.98 $37.76$478.80K+16.98%
10/19/2026$32.22$33.32$31.95 $32.30$176.57K+0.25%
10/18/2026$31.83$32.36$30.68 $32.19$41.37K+1.13%
10/17/2026$31.64$32.25$30.89 $31.77$29.05K+0.41%
10/16/2026$35.06$35.73$31.36 $31.60$127.50K-9.87%
10/15/2026$35.27$35.60$32.45 $35.11$84.10K-0.45%
10/14/2026$39.16$39.57$35.14 $35.16$69.68K-10.21%
10/13/2026$39.63$39.70$38.57 $39.20$76.24K-1.09%
10/12/2026$42.06$42.25$39.28 $39.58$69.01K-5.90%
10/11/2026$41.69$42.05$41.41 $42.01$15.24K+0.77%
10/10/2026$41.78$41.89$41.63 $41.76$13.19K-0.05%
10/09/2026$42.84$43.67$40.68 $41.77$151.90K-2.50%
10/08/2026$45.04$45.19$41.93 $42.84$123.90K-4.88%
10/07/2026$43.55$45.71$42.38 $45.10$139.83K+3.56%
10/06/2026$43.30$44.72$43.08 $43.53$70.79K+0.53%
10/05/2026$43.94$44.30$42.87 $43.31$72.61K-1.43%
10/04/2026$43.54$43.93$43.47 $43.93$35.26K+0.90%
10/03/2026$43.61$43.69$43.39 $43.57$18.82K-0.09%
10/02/2026$41.92$44.54$41.87 $43.66$173.75K+4.15%
10/01/2026$41.16$42.02$40.19 $41.96$84.09K+1.94%
09/30/2026$41.23$42.64$40.46 $41.10$112.94K-0.32%
09/29/2026$41.81$42.62$40.93 $41.23$81.44K-1.39%
09/28/2026$44.03$44.03$41.01 $41.76$159.93K-5.16%
09/27/2026$43.58$44.50$43.43 $44.03$24.79K+1.03%
09/26/2026$43.24$43.70$43.09 $43.56$27.55K+0.74%
09/25/2026$41.45$43.61$41.42 $43.30$255.76K+4.46%
09/24/2026$41.32$42.23$39.89 $41.49$217.37K+0.41%
09/23/2026$41.50$42.62$40.82 $41.37$403.40K-0.31%
09/22/2026$41.39$41.69$40.28 $41.50$272.14K+0.27%
09/21/2026$39.71$41.66$39.31 $41.38$263.11K+4.21%
09/20/2026$38.84$39.84$38.44 $39.71$97.98K+2.24%
09/19/2026$39.05$39.06$38.59 $38.81$35.02K-0.61%
09/18/2026$40.39$41.21$38.39 $39.04$217.57K-3.34%
09/17/2026$37.17$41.00$37.01 $40.42$180.51K+8.74%
09/16/2026$35.75$37.17$35.30 $37.17$54.51K+3.97%
09/15/2026$37.09$37.51$35.66 $35.72$63.69K-3.69%
09/14/2026$38.54$39.34$36.47 $37.09$111.14K-3.76%
09/13/2026$39.88$39.99$37.84 $38.43$40.78K-3.64%
09/12/2026$39.98$40.07$39.78 $39.91$16.11K-0.18%
09/11/2026$37.30$40.40$37.12 $39.98$64.95K+7.18%
09/10/2026$38.82$39.20$37.10 $37.25$91.57K-4.04%
09/09/2026$40.21$40.49$38.71 $38.81$112.51K-3.48%
09/08/2026$39.51$41.48$39.06 $40.19$186.88K+1.72%
09/07/2026$40.05$40.99$39.40 $39.51$45.79K-1.35%
09/06/2026$39.72$40.42$39.68 $40.08$26.97K+0.91%
09/05/2026$39.52$39.97$39.46 $39.69$49.85K+0.43%
09/04/2026$37.88$40.86$37.82 $39.53$229.74K+4.36%
09/03/2026$36.77$38.12$35.85 $37.86$143.71K+2.96%
09/02/2026$37.18$37.80$35.72 $36.68$230.14K-1.34%
09/01/2026$37.28$37.74$35.72 $37.31$229.30K+0.08%
08/31/2026$36.13$37.58$36.13 $37.33$198.10K+3.32%
08/30/2026$37.19$37.49$35.81 $36.05$57.68K-3.07%
08/29/2026$37.04$37.51$36.85 $37.19$53.63K+0.40%
08/28/2026$38.13$38.88$36.89 $37.04$161.35K-2.86%
08/27/2026$38.29$39.45$37.54 $38.10$267.19K-0.50%
08/26/2026$38.56$38.74$36.72 $38.32$283.49K-0.62%
08/25/2026$35.15$38.78$34.75 $38.58$391.86K+9.76%
08/24/2026$37.45$37.46$34.17 $35.09$300.48K-6.30%
08/23/2026$37.11$37.90$36.91 $37.50$74.28K+1.05%
08/22/2026$37.23$37.46$36.70 $37.03$96.68K-0.54%
08/21/2026$36.49$37.52$36.47 $37.27$420.39K+2.14%
08/20/2026$36.89$38.76$35.60 $36.51$688.83K-1.03%
08/19/2026$37.09$37.67$35.77 $36.89$398.19K-0.54%
08/18/2026$38.16$38.27$36.24 $37.07$656.77K-2.86%
08/17/2026$40.57$41.09$37.80 $38.16$616.78K-5.94%
08/16/2026$39.89$40.81$39.80 $40.60$22.15K+1.78%
08/15/2026$39.92$40.38$39.71 $39.82$32.35K-0.25%
08/14/2026$39.38$40.56$38.80 $39.85$303.59K+1.19%
08/13/2026$37.31$42.35$36.99 $39.38$985.86K+5.55%
08/12/2026$33.91$38.21$33.90 $37.34$1.11M+10.12%
08/11/2026$31.86$35.12$30.96 $33.91$1.82M+6.43%
08/10/2026$31.74$33.33$31.46 $31.80$46.09K+0.19%
08/09/2026$31.82$31.98$31.56 $31.81$20.79K-0.03%
08/08/2026$31.35$32.23$31.28 $31.97$8.60K+1.98%
08/07/2026$29.78$31.34$29.59 $31.34$40.22K+5.24%
08/06/2026$30.33$30.87$29.29 $29.75$26.63K-1.91%
08/05/2026$31.69$31.71$30.01 $30.29$20.19K-4.42%
All sections