Super Micro Computer, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	24.700	25.030	24.140	24.550	2.455	4,173,460
2014-08-21	25.150	25.280	24.590	24.980	2.498	2,196,350
2014-08-20	25.700	25.990	25.150	25.270	2.527	4,054,090
2014-08-19	25.920	26.050	25.640	25.970	2.597	2,634,950
2014-08-18	25.730	26.050	25.260	25.810	2.581	3,901,920
2014-08-15	25.780	25.870	25.000	25.320	2.532	3,942,830
2014-08-14	25.350	25.700	25.190	25.410	2.541	3,532,280
2014-08-13	24.760	25.200	24.680	25.140	2.514	3,149,010
2014-08-12	24.830	24.990	24.365	24.630	2.463	2,046,260
2014-08-11	24.370	25.080	24.120	24.790	2.479	3,187,320
2014-08-08	24.620	24.900	24.080	24.330	2.433	4,065,460
2014-08-07	24.840	25.630	24.630	24.920	2.492	2,605,620
2014-08-06	25.890	26.040	23.350	24.810	2.481	15,544,240
2014-08-05	26.690	26.978	26.215	26.890	2.689	5,417,810
2014-08-04	25.850	26.920	25.720	26.750	2.675	5,466,200
2014-08-01	26.280	26.300	25.090	25.590	2.559	3,573,690
2014-07-31	26.220	26.590	25.750	26.170	2.617	5,916,910
2014-07-30	26.530	26.764	26.120	26.600	2.660	2,831,430
2014-07-29	25.200	26.550	25.200	26.350	2.635	4,052,970
2014-07-28	25.100	25.270	24.640	25.040	2.504	1,915,680
2014-07-25	25.420	25.500	24.740	25.150	2.515	2,557,730
2014-07-24	25.270	26.260	25.270	25.680	2.568	2,796,730
2014-07-23	26.550	26.550	25.590	25.760	2.576	3,358,290
2014-07-22	26.380	27.280	26.210	26.550	2.655	6,334,090
2014-07-21	25.270	26.350	25.070	26.200	2.620	4,833,450
2014-07-18	24.130	25.460	24.130	25.430	2.543	3,000,990
2014-07-17	24.300	24.650	24.090	24.170	2.417	2,521,460
2014-07-16	24.660	24.977	24.413	24.440	2.444	2,070,680
2014-07-15	24.930	24.930	24.150	24.430	2.443	2,850,770
2014-07-14	25.270	25.330	24.710	24.920	2.492	3,274,840
2014-07-11	24.490	25.270	24.250	25.080	2.508	3,266,180
2014-07-10	24.440	24.930	23.610	24.570	2.457	4,468,540
2014-07-09	24.320	25.190	24.110	24.900	2.490	4,078,600
2014-07-08	25.370	25.400	23.790	24.250	2.425	6,894,790
2014-07-07	25.890	26.020	25.410	25.450	2.545	3,345,650
2014-07-03	25.610	26.020	25.500	25.950	2.595	2,462,990
2014-07-02	25.470	25.675	25.410	25.550	2.555	4,288,210
2014-07-01	25.340	25.740	25.270	25.440	2.544	5,007,110
2014-06-30	24.690	25.390	24.610	25.270	2.527	6,482,220
2014-06-27	25.240	25.405	24.690	24.690	2.469	15,329,170
2014-06-26	26.000	26.000	25.210	25.450	2.545	3,426,690
2014-06-25	25.240	25.490	24.570	25.270	2.527	4,918,640
2014-06-24	25.520	25.980	25.303	25.340	2.534	2,435,300
2014-06-23	26.220	26.249	25.620	25.680	2.568	3,730,770
2014-06-20	26.050	26.270	25.510	26.030	2.603	5,955,550
2014-06-19	26.500	26.800	25.400	25.900	2.590	7,228,660
2014-06-18	24.900	26.290	24.900	26.020	2.602	6,073,530
2014-06-17	25.760	25.780	24.300	24.895	2.490	6,512,080
2014-06-16	23.520	25.660	23.110	25.570	2.557	11,901,490
2014-06-13	22.440	23.120	22.370	23.090	2.309	2,835,950
2014-06-12	22.580	22.734	22.260	22.350	2.235	1,571,980
2014-06-11	22.600	22.795	22.410	22.650	2.265	2,089,320
2014-06-10	22.660	22.790	22.250	22.760	2.276	2,712,720
2014-06-09	21.860	22.880	21.756	22.700	2.270	4,173,760
2014-06-06	22.000	22.000	21.660	21.830	2.183	2,863,940
2014-06-05	21.680	22.000	21.270	21.920	2.192	2,774,760
2014-06-04	21.020	22.060	20.910	21.490	2.149	4,767,690
2014-06-03	21.140	21.289	20.825	21.160	2.116	3,209,540
2014-06-02	21.500	21.560	21.060	21.170	2.117	3,090,150
2014-05-30	21.740	21.760	21.420	21.500	2.150	6,930,290

← NewerPage 52 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.