Historical Quotes
SMCI Super Micro Computer, Inc. (TOR)
-
- Last: 10.46
- Change: +0.80 (+8.28%)
| Date | High | Low | Close | Volume | % Change |
|---|---|---|---|---|---|
| 01/15/2026 | 9.78 | 9.39 | 9.66 | 167,690 |
4.09 
|
| 01/14/2026 | 9.43 | 9.14 | 9.28 | 89,989 |
1.17 
|
| 01/13/2026 | 9.84 | 9.14 | 9.39 | 396,973 |
5.25
|
| 01/12/2026 | 10.01 | 9.79 | 9.91 | 102,204 | 0.00 |
| 01/09/2026 | 10.17 | 9.73 | 9.91 | 201,352 |
0.81
|
| 01/08/2026 | 9.87 | 9.59 | 9.83 | 75,045 |
0.41
|
| 01/07/2026 | 10.03 | 9.79 | 9.87 | 71,900 |
1.60
|
| 01/06/2026 | 10.11 | 9.68 | 10.03 | 139,555 |
1.52
|
| 01/05/2026 | 10.51 | 9.86 | 9.88 | 191,938 |
2.85
|
| 01/02/2026 | 10.31 | 9.87 | 10.17 | 174,107 |
5.72
|
| 12/31/2025 | 9.78 | 9.54 | 9.62 | 162,068 |
1.23
|
| 12/30/2025 | 10.01 | 9.74 | 9.74 | 153,043 |
1.62
|
| 12/29/2025 | 10.20 | 9.85 | 9.90 | 75,173 |
1.49
|
| 12/24/2025 | 10.09 | 9.98 | 10.05 | 81,487 |
0.50
|
| 12/23/2025 | 10.15 | 9.95 | 10.10 | 41,806 |
0.98
|
| 12/22/2025 | 10.40 | 10.15 | 10.20 | 91,373 |
0.39
|
| 12/19/2025 | 10.27 | 9.71 | 10.24 | 116,449 | N/A |
Quotes delayed at least 15 minutes. Market data provided by Factset. Powered and implemented by FactSet Digital Solutions. Legal Statement.