Super Micro Computer, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	28.180	28.880	27.940	27.940	2.794	3,818,300
2015-10-28	27.290	28.430	27.175	28.390	2.839	4,270,030
2015-10-27	27.550	27.920	27.000	27.260	2.726	3,327,270
2015-10-26	28.370	28.450	26.990	27.560	2.756	5,834,890
2015-10-23	26.580	29.660	26.580	28.520	2.852	13,749,650
2015-10-22	25.470	25.986	25.110	25.490	2.549	5,929,480
2015-10-21	26.100	26.410	25.370	25.400	2.540	5,016,620
2015-10-20	26.240	26.680	25.860	26.110	2.611	2,969,330
2015-10-19	26.350	26.630	25.900	26.340	2.634	3,284,640
2015-10-16	26.090	26.380	25.720	26.350	2.635	3,733,740
2015-10-15	25.920	26.150	25.240	25.990	2.599	6,408,900
2015-10-14	26.660	26.990	25.905	25.930	2.593	7,548,210
2015-10-13	26.320	27.140	26.230	26.920	2.692	6,017,050
2015-10-12	26.800	27.190	25.270	26.330	2.633	17,354,040
2015-10-09	27.200	28.340	26.300	26.900	2.690	38,552,440
2015-10-08	31.220	32.090	30.850	31.820	3.182	6,691,470
2015-10-07	29.910	31.890	29.630	31.680	3.168	8,466,340
2015-10-06	28.910	29.860	28.760	29.630	2.963	3,973,110
2015-10-05	28.100	29.040	27.950	28.810	2.881	4,069,960
2015-10-02	26.290	27.740	26.210	27.730	2.773	3,404,320
2015-10-01	27.210	27.500	26.355	26.610	2.661	4,145,970
2015-09-30	27.030	27.630	26.880	27.260	2.726	4,245,360
2015-09-29	26.870	27.420	26.400	26.650	2.665	5,076,630
2015-09-28	27.590	27.850	26.520	26.920	2.692	5,956,400
2015-09-25	28.250	28.710	27.550	27.800	2.780	5,100,450
2015-09-24	28.300	28.710	27.050	27.790	2.779	8,037,950
2015-09-23	28.730	28.820	28.070	28.540	2.854	6,431,860
2015-09-22	28.510	28.780	28.100	28.590	2.859	4,984,890
2015-09-21	28.850	29.510	28.500	28.910	2.891	7,285,890
2015-09-18	28.820	29.700	28.600	28.850	2.885	7,267,480
2015-09-17	28.800	29.930	28.780	29.350	2.935	7,041,880
2015-09-16	28.090	29.320	28.000	29.030	2.903	7,589,190
2015-09-15	26.600	28.090	26.600	28.000	2.800	6,868,070
2015-09-14	27.230	27.305	26.490	26.660	2.666	5,945,260
2015-09-11	26.850	27.190	26.730	27.140	2.714	5,270,660
2015-09-10	25.180	27.110	25.180	27.080	2.708	6,677,980
2015-09-09	25.300	25.870	25.110	25.210	2.521	4,369,220
2015-09-08	24.870	25.130	24.370	25.090	2.509	5,791,900
2015-09-04	24.370	25.060	24.200	24.240	2.424	5,614,080
2015-09-03	24.940	25.730	24.800	24.870	2.487	5,876,470
2015-09-02	25.000	25.095	24.396	24.810	2.481	7,755,640
2015-09-01	26.500	26.500	23.421	24.770	2.477	34,121,130
2015-08-31	26.690	27.510	26.514	27.350	2.735	5,876,550
2015-08-28	25.670	26.860	25.527	26.830	2.683	4,729,410
2015-08-27	25.480	26.000	24.930	25.680	2.568	5,488,420
2015-08-26	25.070	25.360	24.500	25.310	2.531	4,097,730
2015-08-25	25.530	25.830	24.540	24.570	2.457	3,588,870
2015-08-24	24.500	26.050	23.440	24.560	2.456	6,735,940
2015-08-21	26.370	26.830	25.302	25.390	2.539	6,602,320
2015-08-20	27.360	27.560	26.660	26.740	2.674	5,048,290
2015-08-19	27.380	27.650	26.930	27.440	2.744	3,694,050
2015-08-18	27.500	27.710	27.450	27.500	2.750	3,332,050
2015-08-17	27.550	27.740	27.190	27.650	2.765	3,366,210
2015-08-14	27.160	27.680	27.160	27.550	2.755	4,545,580
2015-08-13	27.130	27.660	26.675	27.280	2.728	4,486,840
2015-08-12	25.900	27.120	25.570	27.040	2.704	4,163,930
2015-08-11	26.810	26.990	26.060	26.140	2.614	3,860,410
2015-08-10	26.500	27.690	26.430	27.180	2.718	6,229,250
2015-08-07	26.810	26.910	26.140	26.580	2.658	4,974,080
2015-08-06	28.900	28.970	25.980	26.870	2.687	10,921,910

← NewerPage 47 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.