Super Micro Computer, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	27.220	28.000	26.460	27.280	2.728	10,070,290
2016-01-26	26.200	27.010	25.820	26.490	2.649	6,580,630
2016-01-25	25.950	26.620	25.610	26.110	2.611	8,188,420
2016-01-22	25.380	26.030	25.010	25.990	2.599	6,477,220
2016-01-21	25.390	25.390	24.650	24.960	2.496	6,402,420
2016-01-20	24.260	25.600	23.760	25.220	2.522	6,853,910
2016-01-19	24.770	25.090	24.080	24.780	2.478	7,283,630
2016-01-15	23.500	24.540	23.020	24.430	2.443	6,390,280
2016-01-14	25.110	25.110	23.330	24.450	2.445	9,306,180
2016-01-13	27.500	27.660	24.970	25.000	2.500	12,180,400
2016-01-12	24.490	28.450	24.470	27.270	2.727	38,033,250
2016-01-11	22.040	22.460	21.250	21.520	2.152	4,489,520
2016-01-08	22.080	22.530	21.820	21.960	2.196	4,563,660
2016-01-07	22.500	22.670	22.000	22.030	2.203	4,526,750
2016-01-06	22.780	22.970	22.500	22.930	2.293	3,045,770
2016-01-05	23.740	24.070	23.040	23.110	2.311	4,584,190
2016-01-04	23.880	24.220	23.360	23.650	2.365	4,652,810
2015-12-31	23.950	25.010	23.870	24.510	2.451	4,390,720
2015-12-30	24.660	24.820	24.120	24.180	2.418	2,766,550
2015-12-29	24.410	24.780	24.260	24.650	2.465	3,297,790
2015-12-28	24.510	24.690	24.020	24.370	2.437	3,611,420
2015-12-24	24.660	24.980	24.580	24.660	2.466	1,551,820
2015-12-23	24.310	25.360	24.160	24.770	2.477	4,395,370
2015-12-22	23.080	24.240	22.894	24.040	2.404	5,693,400
2015-12-21	22.580	23.225	22.580	23.140	2.314	4,873,380
2015-12-18	22.790	23.090	22.310	22.320	2.232	9,284,720
2015-12-17	23.420	23.510	22.790	22.840	2.284	2,268,840
2015-12-16	23.000	23.590	22.860	23.230	2.323	2,632,820
2015-12-15	23.020	23.490	22.730	22.860	2.286	4,767,390
2015-12-14	24.100	24.180	22.450	22.750	2.275	8,264,560
2015-12-11	24.330	24.510	23.990	24.190	2.419	6,538,050
2015-12-10	23.890	24.980	23.730	24.820	2.482	7,801,060
2015-12-09	25.260	25.490	23.850	23.940	2.394	7,696,460
2015-12-08	24.730	25.500	24.520	25.250	2.525	4,030,230
2015-12-07	26.380	26.400	24.824	24.890	2.489	5,716,580
2015-12-04	26.380	27.040	26.160	26.540	2.654	4,801,800
2015-12-03	26.690	26.730	26.000	26.400	2.640	4,321,810
2015-12-02	26.220	26.800	25.925	26.560	2.656	8,285,130
2015-12-01	24.690	26.280	24.500	26.160	2.616	7,162,500
2015-11-30	24.580	24.825	24.540	24.560	2.456	4,956,890
2015-11-27	24.260	24.520	24.130	24.440	2.444	1,436,980
2015-11-25	23.820	24.270	23.770	24.140	2.414	3,206,640
2015-11-24	23.500	23.990	23.410	23.920	2.392	3,954,190
2015-11-23	23.470	24.090	23.460	23.610	2.361	5,109,400
2015-11-20	23.400	23.490	23.120	23.400	2.340	5,469,980
2015-11-19	23.560	24.145	23.380	23.480	2.348	5,128,220
2015-11-18	24.600	24.600	23.340	23.710	2.371	13,775,850
2015-11-17	24.630	25.370	24.310	24.340	2.434	5,587,790
2015-11-16	25.400	26.195	24.500	24.740	2.474	7,069,650
2015-11-13	26.240	26.890	25.320	25.490	2.549	4,302,680
2015-11-12	25.800	26.700	25.780	26.380	2.638	6,401,670
2015-11-11	28.900	28.915	26.040	26.180	2.618	11,130,190
2015-11-10	30.020	30.250	29.180	29.250	2.925	3,638,170
2015-11-09	30.540	30.840	30.200	30.300	3.030	2,407,000
2015-11-06	30.000	30.810	29.900	30.780	3.078	4,504,890
2015-11-05	30.070	30.400	29.530	30.080	3.008	3,114,830
2015-11-04	29.920	30.360	29.740	30.050	3.005	3,260,430
2015-11-03	29.520	30.760	29.520	29.900	2.990	4,295,260
2015-11-02	28.190	29.740	28.190	29.660	2.966	4,316,070
2015-10-30	28.000	28.800	27.500	28.210	2.821	3,409,290

← NewerPage 46 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.