Super Micro Computer, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-05	27.800	28.470	26.750	27.910	2.791	25,347,850
2015-08-04	26.800	26.960	25.650	25.810	2.581	10,364,710
2015-08-03	26.500	26.610	25.780	26.610	2.661	8,159,040
2015-07-31	26.150	27.010	26.150	26.670	2.667	7,408,160
2015-07-30	25.520	25.820	25.160	25.770	2.577	2,363,950
2015-07-29	25.350	25.970	25.273	25.700	2.570	3,038,690
2015-07-28	25.430	25.500	24.590	25.330	2.533	5,084,250
2015-07-27	25.240	25.420	24.850	25.200	2.520	2,272,650
2015-07-24	25.690	26.026	25.150	25.450	2.545	4,855,910
2015-07-23	25.450	26.400	25.300	25.760	2.576	6,180,780
2015-07-22	25.040	25.550	24.710	25.390	2.539	4,563,990
2015-07-21	25.060	25.390	24.810	25.060	2.506	3,975,910
2015-07-20	25.300	25.390	24.690	24.990	2.499	4,689,100
2015-07-17	25.290	25.390	24.700	25.140	2.514	6,225,470
2015-07-16	25.450	25.930	25.070	25.190	2.519	8,687,450
2015-07-15	26.150	26.310	24.900	25.170	2.517	8,451,200
2015-07-14	25.640	26.170	25.510	26.040	2.604	7,139,120
2015-07-13	25.870	26.160	25.360	25.410	2.541	5,227,070
2015-07-10	26.080	26.430	25.420	25.850	2.585	5,660,440
2015-07-09	27.610	28.110	25.200	25.810	2.581	15,633,470
2015-07-08	27.510	27.840	27.000	27.550	2.755	8,024,150
2015-07-07	28.010	28.102	26.730	27.610	2.761	9,481,710
2015-07-06	28.510	29.000	27.800	27.980	2.798	8,018,650
2015-07-02	30.260	30.470	28.950	29.020	2.902	4,260,650
2015-07-01	29.800	30.320	29.770	30.250	3.025	5,303,500
2015-06-30	29.740	29.930	29.340	29.580	2.958	4,762,080
2015-06-29	30.000	30.080	29.320	29.410	2.941	8,491,130
2015-06-26	31.480	31.770	30.280	30.390	3.039	6,502,380
2015-06-25	32.830	32.830	31.500	31.560	3.156	4,249,800
2015-06-24	33.310	33.310	32.650	32.670	3.267	3,776,960
2015-06-23	33.420	33.430	32.970	33.320	3.332	3,237,200
2015-06-22	33.390	33.430	32.790	33.310	3.331	4,946,410
2015-06-19	33.030	33.350	32.930	33.210	3.321	6,853,940
2015-06-18	32.640	33.039	32.510	32.940	3.294	5,102,650
2015-06-17	32.500	32.880	32.280	32.520	3.252	8,306,680
2015-06-16	32.810	33.082	32.030	32.570	3.257	7,239,300
2015-06-15	34.260	34.470	32.860	32.920	3.292	7,650,700
2015-06-12	34.500	34.670	33.850	33.930	3.393	4,931,020
2015-06-11	34.470	35.290	34.360	34.740	3.474	6,701,280
2015-06-10	33.530	34.810	33.530	34.650	3.465	5,746,580
2015-06-09	33.630	33.790	33.210	33.440	3.344	2,893,240
2015-06-08	33.520	33.800	33.110	33.540	3.354	5,184,670
2015-06-05	33.380	33.860	33.130	33.680	3.368	4,230,540
2015-06-04	34.600	34.980	33.320	33.520	3.352	11,315,750
2015-06-03	34.650	35.370	34.470	34.960	3.496	3,113,470
2015-06-02	35.010	35.150	34.500	34.600	3.460	4,995,970
2015-06-01	34.740	35.510	33.750	35.210	3.521	8,925,750
2015-05-29	33.740	33.910	33.300	33.460	3.346	6,672,210
2015-05-28	34.220	34.460	33.630	33.770	3.377	4,274,740
2015-05-27	33.490	34.350	33.300	34.200	3.420	6,285,160
2015-05-26	33.350	33.860	33.100	33.510	3.351	7,550,690
2015-05-22	33.200	33.810	33.150	33.600	3.360	4,211,310
2015-05-21	32.970	33.305	32.610	33.260	3.326	3,840,870
2015-05-20	32.450	33.320	32.440	33.040	3.304	8,117,310
2015-05-19	33.480	33.480	32.610	32.880	3.288	8,918,270
2015-05-18	33.050	33.525	32.620	33.480	3.348	8,143,910
2015-05-15	33.260	33.280	32.620	33.090	3.309	8,102,760
2015-05-14	32.320	33.320	32.003	33.240	3.324	6,940,860
2015-05-13	31.250	32.350	31.250	32.000	3.200	7,588,690
2015-05-12	30.880	31.510	30.630	31.190	3.119	5,366,700

← NewerPage 48 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.