Super Micro Computer, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	40.000	40.380	39.330	39.740	3.974	4,751,970
2015-02-12	39.670	40.125	39.311	40.040	4.004	5,522,210
2015-02-11	39.800	40.440	39.130	39.190	3.919	9,063,830
2015-02-10	37.700	39.270	37.183	39.200	3.920	8,419,800
2015-02-09	36.880	37.430	36.540	37.190	3.719	3,130,350
2015-02-06	36.850	37.350	36.230	37.130	3.713	4,479,670
2015-02-05	35.970	36.770	35.555	36.640	3.664	5,771,820
2015-02-04	35.810	36.250	35.510	35.690	3.569	3,845,220
2015-02-03	36.570	37.110	35.650	35.880	3.588	4,869,600
2015-02-02	37.000	37.000	35.313	36.470	3.647	4,503,890
2015-01-30	37.620	38.190	36.527	36.570	3.657	4,987,240
2015-01-29	37.420	38.080	37.011	37.870	3.787	3,823,150
2015-01-28	38.000	38.360	37.300	37.390	3.739	6,563,030
2015-01-27	36.170	37.980	35.390	37.330	3.733	6,853,690
2015-01-26	36.290	36.890	36.010	36.710	3.671	5,982,330
2015-01-23	36.650	37.010	35.800	36.350	3.635	6,671,890
2015-01-22	34.500	36.890	34.012	36.880	3.688	6,987,470
2015-01-21	39.210	39.800	33.930	34.110	3.411	27,572,730
2015-01-20	35.290	38.660	34.970	37.740	3.774	13,193,730
2015-01-16	33.230	35.150	33.080	35.070	3.507	5,244,350
2015-01-15	33.920	33.920	32.880	33.150	3.315	5,912,690
2015-01-14	33.930	33.962	33.090	33.700	3.370	2,610,530
2015-01-13	34.330	35.210	33.270	34.210	3.421	3,367,120
2015-01-12	34.700	34.850	33.690	34.160	3.416	2,339,150
2015-01-09	34.850	35.120	34.190	34.530	3.453	2,074,120
2015-01-08	33.330	35.140	33.210	34.730	3.473	3,609,290
2015-01-07	33.070	33.240	32.210	33.000	3.300	3,552,630
2015-01-06	33.700	34.100	32.320	32.760	3.276	3,386,460
2015-01-05	34.470	35.000	33.180	33.670	3.367	3,900,160
2015-01-02	35.230	35.580	34.100	34.730	3.473	2,073,150
2014-12-31	35.170	35.580	34.510	34.880	3.488	2,205,650
2014-12-30	35.180	35.689	34.520	34.930	3.493	1,972,030
2014-12-29	36.500	36.550	35.070	35.390	3.539	2,405,600
2014-12-26	36.580	36.670	36.160	36.390	3.639	1,433,900
2014-12-24	36.180	36.710	35.770	36.390	3.639	1,405,410
2014-12-23	36.890	37.000	35.370	35.910	3.591	4,004,720
2014-12-22	35.280	36.660	35.220	36.530	3.653	4,190,350
2014-12-19	34.660	35.320	34.065	34.930	3.493	12,502,380
2014-12-18	33.030	34.560	33.010	34.465	3.447	5,596,780
2014-12-17	31.260	32.749	30.981	32.640	3.264	3,572,840
2014-12-16	31.310	31.890	31.090	31.290	3.129	2,515,530
2014-12-15	31.630	31.990	30.780	31.440	3.144	2,735,880
2014-12-12	30.930	31.810	30.660	31.380	3.138	3,179,890
2014-12-11	31.330	32.270	31.190	31.310	3.131	3,039,010
2014-12-10	31.820	32.410	31.259	31.320	3.132	3,021,850
2014-12-09	31.340	32.280	30.300	32.010	3.201	4,803,550
2014-12-08	33.240	33.240	31.170	31.610	3.161	3,911,480
2014-12-05	33.080	33.450	32.913	33.260	3.326	2,443,460
2014-12-04	33.670	33.945	32.950	33.030	3.303	2,786,680
2014-12-03	32.760	33.900	32.470	33.670	3.367	3,440,290
2014-12-02	32.130	32.770	31.640	32.760	3.276	2,834,640
2014-12-01	33.120	33.170	32.200	32.200	3.220	2,930,570
2014-11-28	34.020	34.020	33.190	33.280	3.328	1,457,300
2014-11-26	33.470	33.910	33.391	33.810	3.381	2,273,660
2014-11-25	34.180	34.180	33.510	33.550	3.355	1,776,180
2014-11-24	34.070	34.350	33.440	34.020	3.402	3,323,780
2014-11-21	34.030	34.600	33.700	33.750	3.375	3,165,900
2014-11-20	33.080	33.450	32.300	33.350	3.335	4,734,150
2014-11-19	34.000	34.350	33.220	33.450	3.345	4,167,940
2014-11-18	34.490	34.600	33.890	34.190	3.419	5,599,710

← NewerPage 50 of 79 · 4,733 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.