Super Micro Computer, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	27.800	28.600	27.790	28.510	2.851	3,859,340
2016-04-21	27.930	28.138	27.510	27.670	2.767	2,757,190
2016-04-20	27.840	28.682	27.710	27.980	2.798	4,995,260
2016-04-19	27.320	28.320	27.150	27.890	2.789	5,805,020
2016-04-18	26.720	27.430	26.100	27.130	2.713	8,325,580
2016-04-15	28.500	29.390	26.695	26.790	2.679	30,804,990
2016-04-14	33.920	33.940	32.850	33.320	3.332	3,125,000
2016-04-13	33.290	33.890	32.800	33.830	3.383	2,774,050
2016-04-12	33.180	33.397	32.500	33.130	3.313	2,182,400
2016-04-11	33.520	33.990	33.150	33.180	3.318	1,987,800
2016-04-08	33.990	34.090	32.690	33.370	3.337	2,075,350
2016-04-07	33.930	34.240	33.470	33.660	3.366	3,170,950
2016-04-06	34.150	34.240	33.270	34.230	3.423	2,646,760
2016-04-05	33.840	34.420	33.610	34.180	3.418	2,423,710
2016-04-04	34.550	34.600	33.570	34.030	3.403	3,000,470
2016-04-01	33.630	34.690	33.090	34.490	3.449	3,099,530
2016-03-31	33.470	34.470	33.260	34.080	3.408	2,817,940
2016-03-30	34.050	34.190	33.035	33.370	3.337	2,118,140
2016-03-29	32.640	33.880	32.200	33.730	3.373	2,910,990
2016-03-28	32.720	32.950	32.360	32.670	3.267	1,643,250
2016-03-24	32.070	32.625	31.685	32.510	3.251	2,601,060
2016-03-23	32.900	32.970	32.020	32.170	3.217	1,994,560
2016-03-22	32.740	33.300	32.680	32.990	3.299	2,254,500
2016-03-21	32.850	33.020	32.160	32.990	3.299	3,275,250
2016-03-18	33.230	33.530	32.770	32.900	3.290	3,111,890
2016-03-17	32.380	33.210	32.220	33.060	3.306	3,237,320
2016-03-16	31.630	32.715	31.560	32.420	3.242	2,612,310
2016-03-15	32.200	32.200	31.470	31.700	3.170	2,946,280
2016-03-14	32.020	32.540	31.850	32.300	3.230	2,270,710
2016-03-11	32.270	32.475	31.070	32.190	3.219	2,026,760
2016-03-10	31.620	32.260	30.860	31.730	3.173	3,382,410
2016-03-09	31.500	32.080	31.370	31.590	3.159	3,659,460
2016-03-08	32.500	32.530	30.580	31.380	3.138	4,475,850
2016-03-07	32.540	33.240	32.098	32.830	3.283	3,491,900
2016-03-04	33.610	33.730	32.420	32.630	3.263	4,477,610
2016-03-03	33.130	33.790	32.916	33.610	3.361	4,654,700
2016-03-02	33.090	33.210	32.780	33.190	3.319	3,911,380
2016-03-01	32.700	33.330	32.200	33.220	3.322	4,966,340
2016-02-29	31.880	32.780	31.700	32.470	3.247	7,832,550
2016-02-26	32.360	32.690	30.700	32.070	3.207	5,322,730
2016-02-25	32.300	32.360	31.680	32.210	3.221	2,793,710
2016-02-24	31.580	32.380	30.880	32.370	3.237	3,474,740
2016-02-23	32.280	32.280	31.740	31.800	3.180	3,086,130
2016-02-22	32.430	32.960	31.747	32.320	3.232	5,157,470
2016-02-19	32.440	32.540	31.600	31.920	3.192	2,966,900
2016-02-18	32.330	32.930	32.110	32.540	3.254	4,552,150
2016-02-17	31.490	32.740	31.240	32.200	3.220	6,244,330
2016-02-16	30.220	31.500	30.200	31.240	3.124	10,482,950
2016-02-12	29.880	30.650	29.280	29.890	2.989	3,011,180
2016-02-11	29.680	30.390	29.380	29.720	2.972	5,439,490
2016-02-10	31.050	31.400	29.710	29.980	2.998	8,364,840
2016-02-09	31.280	31.880	30.370	30.810	3.081	6,276,220
2016-02-08	31.680	32.070	31.058	31.730	3.173	7,247,320
2016-02-05	32.000	32.900	31.330	31.970	3.197	7,815,580
2016-02-04	31.720	33.285	31.720	32.300	3.230	7,200,320
2016-02-03	31.000	32.460	30.800	32.120	3.212	8,188,490
2016-02-02	30.710	31.550	30.010	30.860	3.086	9,141,610
2016-02-01	29.620	31.630	29.110	31.400	3.140	14,195,200
2016-01-29	27.910	31.600	27.500	29.780	2.978	34,939,170
2016-01-28	27.610	28.000	26.350	27.020	2.702	7,459,750

← NewerPage 45 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.