Super Micro Computer, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-11	30.910	31.430	30.790	30.930	3.093	4,480,240
2015-05-08	30.500	31.470	30.110	30.900	3.090	7,647,850
2015-05-07	29.870	30.380	29.644	30.100	3.010	5,831,880
2015-05-06	29.720	30.520	29.680	29.850	2.985	6,743,500
2015-05-05	29.780	30.000	28.870	29.100	2.910	5,009,400
2015-05-04	29.300	30.170	29.290	29.840	2.984	5,893,700
2015-05-01	28.830	29.515	28.800	29.280	2.928	4,685,180
2015-04-30	29.670	30.030	28.340	28.770	2.877	7,401,010
2015-04-29	29.490	29.980	28.860	29.840	2.984	10,892,150
2015-04-28	30.660	30.750	29.560	29.680	2.968	9,545,810
2015-04-27	30.430	31.405	30.400	30.790	3.079	9,740,020
2015-04-24	31.210	31.520	30.160	30.440	3.044	8,536,440
2015-04-23	31.720	31.806	31.075	31.230	3.123	7,687,190
2015-04-22	33.750	34.000	30.630	31.900	3.190	40,533,750
2015-04-21	37.200	37.520	34.560	34.810	3.481	18,036,160
2015-04-20	36.920	37.860	36.810	37.060	3.706	5,079,260
2015-04-17	37.330	37.330	36.460	36.810	3.681	4,553,050
2015-04-16	36.960	37.990	36.390	37.770	3.777	5,301,310
2015-04-15	35.540	37.190	35.460	36.950	3.695	7,039,320
2015-04-14	35.410	35.780	35.080	35.450	3.545	2,570,500
2015-04-13	35.310	35.930	35.220	35.320	3.532	3,694,460
2015-04-10	34.600	35.420	34.420	35.120	3.512	2,793,730
2015-04-09	34.310	34.605	33.680	34.540	3.454	3,218,830
2015-04-08	33.730	34.700	33.690	34.250	3.425	2,882,370
2015-04-07	33.790	34.140	33.411	33.670	3.367	2,643,100
2015-04-06	33.820	34.180	33.470	33.670	3.367	2,504,270
2015-04-02	33.760	34.300	33.760	34.070	3.407	3,656,820
2015-04-01	33.130	33.800	32.670	33.720	3.372	3,972,430
2015-03-31	33.960	34.030	33.170	33.210	3.321	4,100,720
2015-03-30	33.920	34.590	33.910	34.110	3.411	3,755,960
2015-03-27	33.040	34.120	33.040	33.910	3.391	4,448,200
2015-03-26	32.390	33.520	32.090	33.200	3.320	8,509,850
2015-03-25	35.360	35.527	33.250	33.320	3.332	9,167,360
2015-03-24	36.620	36.790	35.210	35.360	3.536	6,736,880
2015-03-23	37.160	37.540	36.600	36.640	3.664	3,798,540
2015-03-20	36.750	37.680	36.720	37.160	3.716	5,275,230
2015-03-19	35.240	36.750	35.200	36.670	3.667	4,532,410
2015-03-18	35.450	35.765	35.150	35.420	3.542	6,659,600
2015-03-17	36.250	36.260	35.010	35.430	3.543	6,841,100
2015-03-16	36.060	37.090	36.060	36.390	3.639	4,791,730
2015-03-13	37.150	37.270	35.310	36.060	3.606	10,690,820
2015-03-12	38.300	38.367	36.760	37.310	3.731	5,806,250
2015-03-11	37.240	38.230	37.060	38.180	3.818	3,658,260
2015-03-10	37.750	37.900	36.720	37.050	3.705	5,384,390
2015-03-09	38.120	38.460	37.640	38.060	3.806	4,188,310
2015-03-06	39.200	39.490	38.050	38.110	3.811	3,368,200
2015-03-05	39.370	40.145	38.940	39.350	3.935	2,898,180
2015-03-04	39.610	39.610	38.920	39.240	3.924	3,006,930
2015-03-03	40.230	40.310	39.330	39.800	3.980	4,230,300
2015-03-02	40.210	40.560	39.710	40.330	4.033	3,894,730
2015-02-27	41.770	41.780	40.140	40.180	4.018	5,395,970
2015-02-26	40.350	42.000	40.210	41.130	4.113	8,321,470
2015-02-25	41.000	41.000	38.760	40.150	4.015	8,595,610
2015-02-24	38.780	40.770	38.610	40.730	4.073	9,328,690
2015-02-23	39.270	39.350	37.910	38.670	3.867	4,752,720
2015-02-20	39.300	39.300	38.660	39.240	3.924	2,192,860
2015-02-19	39.190	39.380	38.610	39.170	3.917	2,001,820
2015-02-18	39.650	39.870	38.530	39.110	3.911	3,798,340
2015-02-17	39.670	40.120	39.580	39.940	3.994	3,813,560
2015-02-13	40.000	40.380	39.330	39.740	3.974	4,751,970

← NewerPage 49 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.