SMCI Stock Prices

Data as of Oct 28, 2026

Last

35.81

Change

+0.72

Open

35.54

Previous

35.09

High

36.40

Low

34.63

Bid

-

Ask

-

Volume

28,849,371

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.947

Hist Vol

0.931

Opt Volume

112,431

Open Int

2,411,222

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	35.54	36.40	34.63	35.81	+0.72	28,849,371	112,431	0.947	0.931
Oct 27, 2026	33.34	35.21	33.23	35.09	+2.40	31,240,406	163,972	0.914	0.931
Oct 26, 2026	33.07	33.50	32.58	32.69	-0.25	23,023,434	126,370	0.846	0.930
Oct 23, 2026	33.70	34.14	32.73	32.94	-0.78	29,519,807	353,892	0.841	0.930
Oct 22, 2026	34.45	34.93	32.96	33.72	-1.85	43,730,076	248,897	0.839	0.934
Oct 21, 2026	36.42	37.45	35.14	35.57	+3.10	81,797,646	407,817	0.819	0.934
Oct 20, 2026	31.48	33.17	30.92	32.47	+0.37	30,746,192	282,014	0.949	0.929
Oct 19, 2026	33.00	33.18	31.92	32.10	+0.47	30,020,384	173,416	0.880	0.931
Oct 16, 2026	34.48	34.62	31.43	31.63	-3.46	43,463,845	427,329	0.822	0.931
Oct 15, 2026	34.28	35.12	32.38	35.09	-0.69	36,494,782	322,997	0.766	0.925
Oct 14, 2026	37.97	38.02	35.63	35.78	-3.29	31,981,065	298,759	0.755	0.927
Oct 13, 2026	38.66	39.49	38.49	39.07	-0.91	24,499,149	108,446	0.738	0.923
Oct 12, 2026	41.29	41.38	39.24	39.98	-1.88	25,338,715	138,610	0.732	0.924
Oct 9, 2026	43.37	43.45	40.63	41.86	-0.92	27,172,507	315,496	0.625	0.927
Oct 8, 2026	44.03	44.33	41.87	42.77	-2.17	38,388,058	182,949	0.682	0.927
Oct 7, 2026	42.60	45.77	42.46	44.94	+1.48	40,047,698	226,066	0.708	0.928
Oct 6, 2026	43.87	44.74	43.02	43.46	+0.27	27,681,850	125,128	0.670	0.927
Oct 5, 2026	43.57	44.05	42.80	43.19	-0.50	21,135,810	115,313	0.680	0.929
Oct 2, 2026	42.78	44.59	42.28	43.69	+0.00	42,743,080	363,362	0.637	0.929
Oct 1, 2026	40.89	42.02	40.13	41.92	+0.85	26,367,471	163,574	0.680	0.927
Sep 30, 2026	42.17	42.68	40.47	41.07	+0.05	30,931,174	104,453	0.735	0.931
Sep 29, 2026	42.60	42.69	40.86	41.02	-0.76	25,187,615	100,026	0.708	0.932
Sep 28, 2026	42.75	43.06	40.96	41.78	-1.48	29,310,634	119,389	0.787	0.932
Sep 25, 2026	42.00	43.76	41.90	43.26	+1.75	49,078,546	544,113	0.706	0.931
Sep 24, 2026	40.44	42.28	39.85	41.51	+0.07	33,691,568	170,024	0.744	0.930
Sep 23, 2026	42.27	42.70	40.79	41.44	-0.10	40,754,619	203,401	0.725	0.931
Sep 22, 2026	41.26	41.74	40.45	41.54	+0.34	29,761,091	144,650	0.745	0.931
Sep 21, 2026	40.63	41.72	40.00	41.20	+2.11	47,652,248	214,084	0.773	0.931
Sep 18, 2026	40.20	40.41	38.32	39.09	-1.26	47,223,568	388,229	0.656	0.929
Sep 17, 2026	38.04	41.01	37.82	40.35	+3.50	62,053,257	396,264	0.738	0.929
Sep 16, 2026	35.95	37.12	35.36	36.85	+1.21	31,054,528	124,202	0.709	0.924
Sep 15, 2026	36.74	37.55	35.57	35.64	-1.10	26,562,416	125,685	0.697	0.924
Sep 14, 2026	37.43	38.10	36.38	36.74	-3.33	39,547,865	135,274	0.750	0.923
Sep 11, 2026	37.76	40.45	37.56	40.07	+2.69	46,151,441	499,031	0.680	0.920
Sep 10, 2026	37.91	39.26	37.37	37.38	-1.55	26,606,734	133,121	0.671	0.917
Sep 9, 2026	40.01	40.18	38.84	38.93	-1.33	30,552,504	109,567	0.708	0.916
Sep 8, 2026	39.67	41.53	39.67	40.26	+0.00	41,898,060	209,652	0.754	0.918
Sep 4, 2026	38.16	40.91	37.92	39.59	+1.72	53,230,693	621,804	0.697	0.917
Sep 3, 2026	36.50	38.22	35.75	37.87	+0.87	34,100,362	209,487	0.677	0.916
Sep 2, 2026	37.65	37.88	35.63	37.00	+0.29	32,478,293	152,712	0.679	0.915
Sep 1, 2026	36.43	37.15	35.72	36.71	-0.57	25,522,353	144,366	0.715	0.915
Aug 31, 2026	36.54	37.59	36.12	37.28	+0.20	22,520,590	102,995	0.769	0.917
Aug 28, 2026	38.02	38.97	36.87	37.08	-1.38	28,889,562	369,374	0.682	0.919
Aug 27, 2026	38.69	39.47	37.48	38.46	+1.07	41,003,878	234,490	0.723	0.918
Aug 26, 2026	38.03	38.27	37.23	37.39	-1.07	31,794,576	140,215	0.754	0.918
Aug 25, 2026	36.13	38.60	36.01	38.46	+3.29	47,675,919	272,406	0.756	0.918
Aug 24, 2026	36.49	36.70	34.09	35.17	-2.07	39,674,525	208,147	0.780	0.913
Aug 21, 2026	37.16	37.67	36.42	37.24	+0.74	36,188,711	304,891	0.774	0.912
Aug 20, 2026	36.90	38.74	35.58	36.50	-0.08	50,337,273	299,295	0.783	0.912
Aug 19, 2026	37.15	37.69	35.72	36.58	-0.83	34,949,287	134,882	0.757	0.912
Aug 18, 2026	37.10	38.16	36.22	37.41	-0.87	49,944,952	185,633	0.786	0.913
Aug 17, 2026	39.31	39.51	37.68	38.28	-1.56	54,817,391	207,744	0.851	0.913
Aug 14, 2026	39.16	40.60	38.73	39.84	+0.68	61,768,334	498,876	0.745	0.912
Aug 13, 2026	38.28	42.31	38.20	39.16	+1.55	121,615,701	834,845	0.822	0.912
Aug 12, 2026	34.99	38.15	33.94	37.61	+6.01	163,870,758	695,085	0.790	0.911
Aug 11, 2026	32.02	32.36	30.92	31.60	+0.14	73,171,115	415,746	1.173	0.894
Aug 10, 2026	32.00	33.39	31.43	31.46	+0.33	55,005,674	224,248	1.456	0.894
Aug 7, 2026	29.94	31.34	29.68	31.13	+1.75	30,967,345	300,528	1.284	0.895
Aug 6, 2026	30.00	30.94	29.33	29.38	-0.94	26,346,227	191,839	1.191	0.893
Aug 5, 2026	31.71	31.78	30.29	30.32	-1.37	34,635,564	119,777	1.185	0.915
Aug 4, 2026	29.65	31.84	29.07	31.69	+3.05	55,185,580	213,983	1.218	0.915
Aug 3, 2026	28.00	28.93	27.44	28.64	+0.24	23,438,282	101,529	1.066	0.909
Jul 31, 2026	28.65	29.30	27.21	28.40	+0.67	34,132,266	143,772	0.956	0.910
Jul 30, 2026	26.84	28.17	26.65	27.73	+2.03	37,030,382	205,266	0.953	0.910
Jul 29, 2026	28.02	28.07	25.68	25.70	-2.75	39,852,603	203,708	0.998	0.907
Jul 28, 2026	28.64	28.87	27.13	28.45	-1.36	35,975,803	142,991	0.980	0.902

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.