Super Micro Computer, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	34.670	34.755	33.770	34.180	3.418	4,086,950
2014-11-14	33.810	34.950	33.810	34.670	3.467	4,243,910
2014-11-13	33.670	34.360	33.660	33.710	3.371	2,655,660
2014-11-12	33.430	33.840	33.250	33.670	3.367	2,293,210
2014-11-11	33.660	34.030	32.830	33.740	3.374	4,050,740
2014-11-10	33.930	34.000	33.255	33.700	3.370	4,069,280
2014-11-07	32.780	33.950	32.670	33.930	3.393	4,845,170
2014-11-06	32.470	33.185	32.410	32.900	3.290	5,395,560
2014-11-05	32.970	33.060	31.930	32.250	3.225	5,282,120
2014-11-04	32.610	32.997	32.070	32.770	3.277	4,322,270
2014-11-03	31.920	33.000	31.700	32.680	3.268	4,958,100
2014-10-31	32.220	32.430	31.780	31.960	3.196	5,047,780
2014-10-30	31.530	32.080	31.240	31.780	3.178	3,937,570
2014-10-29	31.690	31.790	30.740	31.600	3.160	4,537,360
2014-10-28	30.810	31.890	30.690	31.530	3.153	7,745,650
2014-10-27	30.200	30.800	30.060	30.700	3.070	6,116,530
2014-10-24	30.340	31.000	30.070	30.550	3.055	9,139,540
2014-10-23	29.270	30.790	29.170	30.750	3.075	8,874,230
2014-10-22	28.800	30.220	28.060	28.810	2.881	21,986,320
2014-10-21	25.620	26.640	25.490	26.480	2.648	6,437,360
2014-10-20	25.000	25.650	25.000	25.440	2.544	4,621,130
2014-10-17	24.750	25.210	24.420	24.990	2.499	4,933,700
2014-10-16	21.890	24.200	21.500	23.950	2.395	4,427,050
2014-10-15	22.780	23.970	22.330	23.900	2.390	5,179,060
2014-10-14	23.030	23.970	22.780	23.230	2.323	4,119,460
2014-10-13	22.850	23.640	22.730	23.100	2.310	5,738,730
2014-10-10	23.150	23.600	22.380	22.850	2.285	6,449,890
2014-10-09	24.110	24.250	23.350	23.460	2.346	5,311,280
2014-10-08	24.000	24.550	23.090	24.190	2.419	9,816,700
2014-10-07	25.120	25.275	24.500	24.600	2.460	6,238,110
2014-10-06	27.360	27.420	24.700	25.160	2.516	11,517,770
2014-10-03	27.660	27.887	27.070	27.170	2.717	3,696,650
2014-10-02	28.420	28.540	26.320	27.370	2.737	7,926,780
2014-10-01	29.420	29.690	28.030	28.580	2.858	8,296,550
2014-09-30	29.400	30.110	29.100	29.420	2.942	6,518,290
2014-09-29	28.700	29.540	28.510	29.400	2.940	4,921,450
2014-09-26	27.890	28.700	27.775	28.410	2.841	3,249,540
2014-09-25	28.890	28.900	27.411	27.750	2.775	3,856,900
2014-09-24	27.810	28.970	27.510	28.900	2.890	4,714,800
2014-09-23	28.220	28.440	27.520	27.800	2.780	3,454,320
2014-09-22	28.350	28.630	27.901	28.270	2.827	2,706,030
2014-09-19	29.150	29.390	28.380	28.420	2.842	5,323,390
2014-09-18	28.580	29.650	28.560	29.030	2.903	6,334,770
2014-09-17	26.700	28.540	26.555	28.360	2.836	7,707,130
2014-09-16	26.080	26.950	25.900	26.820	2.682	3,553,900
2014-09-15	26.190	26.360	25.650	26.260	2.626	2,872,020
2014-09-12	26.100	26.350	25.720	26.100	2.610	3,461,690
2014-09-11	25.170	26.040	25.010	26.030	2.603	2,045,580
2014-09-10	25.680	25.785	25.210	25.330	2.533	2,785,390
2014-09-09	26.560	26.850	25.570	25.610	2.561	2,899,360
2014-09-08	25.510	26.800	25.510	26.570	2.657	3,240,470
2014-09-05	25.560	25.860	25.170	25.490	2.549	1,941,410
2014-09-04	25.850	26.176	25.280	25.560	2.556	3,175,370
2014-09-03	27.230	27.640	25.460	25.690	2.569	5,906,830
2014-09-02	24.900	27.050	24.900	27.000	2.700	8,611,490
2014-08-29	24.750	24.900	24.300	24.490	2.449	3,245,680
2014-08-28	24.930	25.030	24.550	24.730	2.473	2,062,370
2014-08-27	24.700	25.280	24.700	25.070	2.507	2,569,180
2014-08-26	24.580	24.980	24.540	24.700	2.470	3,891,750
2014-08-25	24.820	25.230	24.500	24.570	2.457	2,631,070

← NewerPage 51 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.