No.5
Disclosure
2026/11/06 09:25
四半期報告書（10-Q）
SMCI Super Micro ComputerSupermicroS&P 500 member / Information Technology
5 posts
Super Micro Computer (SMCI) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
Super Micro Computer (SMCI) Stock Price History
Super Micro Computer closed at $27.79 on Nov 10, 2026, −33.6% over 1 month, −30.9% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$39.98Oct 12
1-Month Low$27.08Nov 5
1-Week Change−11.5%vs Nov 3
1-Month Change−33.6%vs Oct 9
If you had invested $1,000 1 month ago, it would be worth $695 today (−30.5%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −3.7%, while this stock moved −30.5%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 10 (Tue) | $27.79 | −0.81 | −2.83% |
| Nov 9 (Mon) | $28.60 | −0.16 | −0.56% |
| Nov 6 (Fri) | $28.76 | +1.68 | +6.20% |
| Nov 5 (Thu) | $27.08 | −2.52 | −8.51% |
| Nov 4 (Wed) | $29.60 | −1.79 | −5.70% |
| Nov 3 (Tue) | $31.39 | +0.95 | +3.12% |
| Nov 2 (Mon) | $30.44 | −2.51 | −7.62% |
| Oct 30 (Fri) | $32.95 | −1.48 | −4.30% |
| Oct 29 (Thu) | $34.43 | −1.38 | −3.85% |
| Oct 28 (Wed) | $35.81 | +0.72 | +2.05% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$44.94Oct 7
3-Month Low$27.08Nov 5
1-Month Change−33.6%vs Oct 9
3-Month Change−11.7%vs Aug 10
If you had invested $1,000 3 months ago, it would be worth $883 today (−11.7%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −3.0%, while this stock moved −11.7%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 10 (Tue) | $27.79 | −0.81 | −2.83% |
| Nov 9 (Mon) | $28.60 | −0.16 | −0.56% |
| Nov 6 (Fri) | $28.76 | +1.68 | +6.20% |
| Nov 5 (Thu) | $27.08 | −2.52 | −8.51% |
| Nov 4 (Wed) | $29.60 | −1.79 | −5.70% |
| Nov 3 (Tue) | $31.39 | +0.95 | +3.12% |
| Nov 2 (Mon) | $30.44 | −2.51 | −7.62% |
| Oct 30 (Fri) | $32.95 | −1.48 | −4.30% |
| Oct 29 (Thu) | $34.43 | −1.38 | −3.85% |
| Oct 28 (Wed) | $35.81 | +0.72 | +2.05% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$50.17Jun 2
6-Month Low$23.83Jul 20
3-Month Change−11.7%vs Aug 10
6-Month Change−21.4%vs May 8
If you had invested $1,000 6 months ago, it would be worth $829 today (−17.1%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +1.5%, while this stock moved −17.1%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $27.79 | −15.7% |
| Oct 2026 | $32.95 | −19.8% |
| Sep 2026 | $41.07 | +10.2% |
| Aug 2026 | $37.28 | +31.3% |
| Jul 2026 | $28.40 | −3.2% |
| Jun 2026 | $29.33 | −36.4% |
| May 2026 | $46.09 | +68.2% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$50.17Jun 2
52-Week Low$20.53Mar 20
Year to Date−5.1%vs Dec 31
From 52-Week High−44.6%Jun 2
If you had invested $1,000 1 year ago, it would be worth $691 today (−30.9%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.8%, while this stock moved −30.9%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $27.79 | −15.7% |
| Oct 2026 | $32.95 | −19.8% |
| Sep 2026 | $41.07 | +10.2% |
| Aug 2026 | $37.28 | +31.3% |
| Jul 2026 | $28.40 | −3.2% |
| Jun 2026 | $29.33 | −36.4% |
| May 2026 | $46.09 | +68.2% |
| Apr 2026 | $27.40 | +20.3% |
| Mar 2026 | $22.77 | −29.7% |
| Feb 2026 | $32.39 | +11.3% |
| Jan 2026 | $29.11 | −0.5% |
| Dec 2025 | $29.27 | −13.5% |
| Nov 2025 | $33.85 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$114.00Mar 4, 2024
3-Year Low$18.58Nov 11, 2024
Annualized Return−1.3%
Max Drawdown−83.7%
If you had invested $1,000 3 years ago, it would be worth $963 today (−3.7%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +66.6%, while this stock moved −3.7%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $27.79 | −5.1% |
| 2025 | $29.27 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$114.00Mar 4, 2024
5-Year Low$3.53Apr 4, 2022
Annualized Return+46.0%
Max Drawdown−83.7%
If you had invested $1,000 5 years ago, it would be worth $6,588 today (+558.8%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +60.1%, while this stock moved +558.8%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $27.79 | −5.1% |
| 2025 | $29.27 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$101.00Mar 2024
All-Time Low$0.45Feb 2009
Total Change+2,569.5%vs Apr 2007
Annualized Return+18.2%
If you had invested $1,000 in Apr 2007, it would be worth $26,695 today (+2,569.5%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +391.4%, while this stock moved +2,569.5%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $27.79 | −5.1% |
| 2025 | $29.27 | −4.0% |
| 2024 | $30.48 | +7.2% |
| 2023 | $28.43 | +246.2% |
| 2022 | $8.21 | +86.8% |
| 2021 | $4.40 | +38.8% |
| 2020 | $3.17 | +31.8% |
| 2019 | $2.40 | +74.1% |
| 2018 | $1.38 | −34.1% |
| 2017 | $2.09 | −25.4% |
| 2016 | $2.81 | +14.4% |
| 2015 | $2.45 | −29.7% |
| 2014 | $3.49 | +103.3% |
| 2013 | $1.72 | +68.2% |
| 2012 | $1.02 | −34.9% |
| 2011 | $1.57 | +35.9% |
| 2010 | $1.15 | +3.8% |
| 2009 | $1.11 | +75.7% |
| 2008 | $0.63 | −17.5% |
| 2007 | $0.77 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Apr 2007). Please check the latest prices before trading.
Super Micro Computer in Kabutaro's Daily Blog
- Aug 12, 2026 US Stock of the Day: On August 12, 2026, the most talked-about US stock online is Super Micro Computer<SMCI>.
Days when Kabutaro's daily blog featured this stock.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.4
Disclosure
2026/11/04 06:31
臨時報告（重要事象）（8-K）
決算発表（経営成績・財政状態）（Item 2.02）／その他の重要事象（Item 8.01）／財務諸表および添付資料（Item 9.01）
決算発表（経営成績・財政状態）（Item 2.02）／その他の重要事象（Item 8.01）／財務諸表および添付資料（Item 9.01）
Delete
No.3
Disclosure
2026/10/21 05:44
臨時報告（重要事象）（8-K）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
Delete
No.2
Disclosure
2026/10/15 22:08
臨時報告（重要事象）（8-K）
役員の異動（就任・退任・報酬）（Item 5.02）／財務諸表および添付資料（Item 9.01）
役員の異動（就任・退任・報酬）（Item 5.02）／財務諸表および添付資料（Item 9.01）
Delete
No.1
Disclosure
2026/10/09 05:31
臨時報告（重要事象）（8-K）
役員の異動（就任・退任・報酬）（Item 5.02）／財務諸表および添付資料（Item 9.01）
役員の異動（就任・退任・報酬）（Item 5.02）／財務諸表および添付資料（Item 9.01）