Super Micro Computer, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 28.020 | 28.070 | 25.680 | 25.700 | 25.700 | 40,892,200 |
| 2026-07-28 | 28.640 | 28.870 | 27.130 | 28.450 | 28.450 | 36,449,800 |
| 2026-07-27 | 30.600 | 30.940 | 28.500 | 29.810 | 29.810 | 35,912,300 |
| 2026-07-24 | 30.620 | 31.330 | 29.280 | 30.100 | 30.100 | 49,701,600 |
| 2026-07-23 | 30.330 | 32.590 | 30.180 | 31.200 | 31.200 | 86,788,900 |
← NewerPage 2 of 2 · 65 trading days
Stock splits
| Date | Split (new : old) |
|---|---|
| 2024-10-01 | 10:1 |
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.