Super Micro Computer, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 39.845 | 40.090 | 38.135 | 39.760 | 39.760 | 32,960,238 |
| 2025-11-06 | 42.500 | 42.820 | 40.300 | 40.335 | 40.335 | 32,092,131 |
| 2025-11-05 | 44.975 | 46.340 | 42.020 | 42.030 | 42.030 | 61,413,578 |
| 2025-11-04 | 48.625 | 49.430 | 46.860 | 47.400 | 47.400 | 37,973,480 |
| 2025-11-03 | 52.870 | 53.010 | 50.550 | 50.750 | 50.750 | 23,811,289 |
| 2025-10-31 | 51.390 | 52.990 | 50.800 | 51.960 | 51.960 | 19,822,789 |
| 2025-10-30 | 51.900 | 52.320 | 50.335 | 50.370 | 50.370 | 17,736,570 |
| 2025-10-29 | 53.800 | 54.080 | 51.560 | 52.690 | 52.690 | 25,028,520 |
| 2025-10-28 | 51.665 | 54.030 | 51.370 | 52.360 | 52.360 | 28,064,410 |
| 2025-10-27 | 49.720 | 51.625 | 49.720 | 51.570 | 51.570 | 27,434,471 |
| 2025-10-24 | 48.875 | 49.640 | 48.210 | 48.290 | 48.290 | 25,206,609 |
| 2025-10-23 | 51.730 | 51.840 | 47.380 | 47.920 | 47.920 | 57,175,672 |
← NewerPage 5 of 5 · 252 trading days
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.