Super Micro Computer, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	20.540	20.590	18.600	19.020	1.902	80,271,799
2016-07-18	26.150	26.560	26.010	26.340	2.634	1,572,580
2016-07-15	26.250	26.250	25.800	26.000	2.600	1,630,380
2016-07-14	26.200	26.430	25.889	26.150	2.615	3,320,830
2016-07-13	26.180	26.227	25.680	26.070	2.607	2,460,560
2016-07-12	25.550	26.341	25.540	25.980	2.598	3,605,030
2016-07-11	25.370	25.690	25.170	25.240	2.524	1,914,220
2016-07-08	24.670	25.360	24.570	25.290	2.529	3,569,590
2016-07-07	24.350	24.670	24.135	24.430	2.443	2,423,770
2016-07-06	23.800	24.210	23.190	24.160	2.416	3,794,380
2016-07-05	24.500	24.570	23.720	23.820	2.382	2,401,650
2016-07-01	24.770	24.990	24.310	24.570	2.457	2,308,070
2016-06-30	24.320	24.850	24.290	24.850	2.485	3,417,410
2016-06-29	24.260	24.550	23.990	24.370	2.437	2,585,980
2016-06-28	23.870	24.440	23.430	23.990	2.399	4,720,680
2016-06-27	24.860	25.165	23.560	23.780	2.378	3,918,720
2016-06-24	25.560	25.990	25.160	25.210	2.521	11,583,150
2016-06-23	26.770	26.990	26.720	26.810	2.681	2,675,380
2016-06-22	27.010	27.055	26.370	26.410	2.641	2,372,970
2016-06-21	26.870	27.030	26.620	27.010	2.701	3,487,890
2016-06-20	26.550	26.900	26.550	26.760	2.676	3,135,520
2016-06-17	26.230	26.370	25.910	26.110	2.611	4,608,340
2016-06-16	26.100	26.350	25.680	26.280	2.628	2,231,590
2016-06-15	26.410	26.500	26.100	26.300	2.630	3,180,840
2016-06-14	24.800	26.383	24.800	26.270	2.627	7,561,550
2016-06-13	25.510	25.685	24.780	24.800	2.480	5,298,710
2016-06-10	25.740	25.950	25.390	25.770	2.577	4,314,750
2016-06-09	25.790	25.970	25.566	25.890	2.589	5,088,760
2016-06-08	25.890	25.960	25.460	25.810	2.581	6,482,130
2016-06-07	26.540	26.680	25.760	25.800	2.580	6,737,180
2016-06-06	26.520	26.650	26.320	26.460	2.646	3,196,820
2016-06-03	26.510	26.740	26.220	26.570	2.657	2,300,860
2016-06-02	26.350	26.560	26.180	26.420	2.642	2,117,940
2016-06-01	26.260	26.540	25.950	26.350	2.635	2,915,330
2016-05-31	26.070	26.380	26.000	26.240	2.624	3,876,880
2016-05-27	25.890	26.330	25.890	26.050	2.605	2,878,410
2016-05-26	25.850	26.000	25.600	25.790	2.579	2,949,910
2016-05-25	26.180	26.305	25.660	25.890	2.589	4,307,300
2016-05-24	25.170	26.290	25.170	25.950	2.595	4,948,600
2016-05-23	25.140	25.939	25.130	25.150	2.515	3,383,090
2016-05-20	24.690	25.350	24.390	25.200	2.520	2,063,480
2016-05-19	24.930	25.080	24.400	24.480	2.448	2,141,070
2016-05-18	24.880	25.460	24.780	24.970	2.497	3,103,310
2016-05-17	25.040	25.310	24.600	24.870	2.487	5,638,350
2016-05-16	25.210	25.555	25.050	25.090	2.509	4,437,740
2016-05-13	25.090	25.350	24.510	25.030	2.503	8,569,930
2016-05-12	26.500	26.500	25.000	25.080	2.508	8,989,260
2016-05-11	26.920	27.150	26.260	26.310	2.631	3,205,580
2016-05-10	27.000	27.050	26.540	26.900	2.690	3,444,990
2016-05-09	26.850	27.160	26.610	26.880	2.688	3,474,440
2016-05-06	26.620	26.990	26.550	26.970	2.697	3,931,990
2016-05-05	26.310	26.900	26.310	26.610	2.661	4,152,700
2016-05-04	26.300	26.800	26.200	26.520	2.652	4,878,760
2016-05-03	26.930	27.200	26.387	26.720	2.672	4,687,680
2016-05-02	26.920	27.165	26.600	27.150	2.715	6,968,020
2016-04-29	27.690	27.690	26.500	26.910	2.691	9,837,510
2016-04-28	28.530	29.000	28.220	28.260	2.826	5,595,810
2016-04-27	28.790	29.000	28.090	28.710	2.871	3,618,310
2016-04-26	28.600	28.980	28.210	28.700	2.870	3,157,440
2016-04-25	28.360	28.780	27.951	28.410	2.841	3,991,960

← NewerPage 44 of 79 · 4,732 trading daysOlder →

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.