Super Micro Computer, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	21.720	21.790	21.420	21.760	2.176	3,330,500
2014-05-28	21.300	21.840	21.163	21.660	2.166	4,103,190
2014-05-27	21.280	21.740	21.060	21.390	2.139	4,549,830
2014-05-23	20.710	21.310	20.700	21.180	2.118	4,204,360
2014-05-22	20.750	20.800	20.420	20.610	2.061	2,202,300
2014-05-21	20.500	20.900	20.310	20.740	2.074	3,601,420
2014-05-20	20.700	20.885	20.200	20.480	2.048	5,176,480
2014-05-19	19.720	20.920	19.720	20.725	2.073	7,377,660
2014-05-16	19.000	19.880	18.610	19.760	1.976	9,895,040
2014-05-15	17.730	18.000	17.400	17.940	1.794	3,054,870
2014-05-14	18.380	18.380	17.260	17.750	1.775	7,326,400
2014-05-13	18.800	18.880	18.330	18.370	1.837	4,737,490
2014-05-12	18.410	18.990	18.410	18.780	1.878	4,482,060
2014-05-09	18.190	18.510	18.050	18.460	1.846	3,991,950
2014-05-08	19.000	19.190	18.290	18.360	1.836	4,425,220
2014-05-07	19.380	19.499	18.570	19.180	1.918	4,994,260
2014-05-06	19.830	19.990	19.350	19.430	1.943	2,604,440
2014-05-05	20.170	20.250	19.800	19.830	1.983	2,461,530
2014-05-02	19.900	20.600	19.863	20.290	2.029	3,939,740
2014-05-01	20.300	20.350	19.580	19.830	1.983	3,742,970
2014-04-30	20.360	20.480	19.820	20.360	2.036	5,576,170
2014-04-29	20.920	20.920	20.299	20.400	2.040	3,156,250
2014-04-28	20.490	21.120	20.290	20.880	2.088	7,366,320
2014-04-25	19.670	20.520	19.540	20.470	2.047	10,211,200
2014-04-24	19.980	20.000	19.140	19.870	1.987	7,764,410
2014-04-23	21.910	21.970	19.150	19.340	1.934	24,437,670
2014-04-22	18.930	19.260	18.540	18.950	1.895	7,269,810
2014-04-21	17.930	18.980	17.790	18.930	1.893	6,777,500
2014-04-17	17.520	17.960	17.400	17.800	1.780	3,443,900
2014-04-16	17.400	17.680	17.300	17.490	1.749	3,469,390
2014-04-15	16.770	17.230	16.400	17.230	1.723	3,920,480
2014-04-14	16.730	16.910	16.510	16.740	1.674	2,586,060
2014-04-11	16.800	16.920	16.440	16.520	1.652	3,318,950
2014-04-10	17.660	18.276	16.750	16.930	1.693	4,180,550
2014-04-09	17.410	17.670	17.200	17.640	1.764	3,513,380
2014-04-08	17.150	17.560	17.150	17.310	1.731	2,117,960
2014-04-07	17.640	17.800	17.050	17.130	1.713	3,211,630
2014-04-04	18.040	18.040	17.530	17.670	1.767	4,276,830
2014-04-03	17.790	18.090	17.690	17.870	1.787	2,612,380
2014-04-02	17.720	17.840	17.400	17.740	1.774	2,005,920
2014-04-01	17.480	17.780	17.380	17.700	1.770	1,835,350
2014-03-31	17.480	17.620	17.170	17.370	1.737	2,967,290
2014-03-28	17.300	17.740	17.220	17.320	1.732	2,500,530
2014-03-27	17.540	17.910	17.082	17.290	1.729	2,712,190
2014-03-26	18.390	18.390	17.490	17.500	1.750	4,255,000
2014-03-25	17.800	18.339	17.800	18.210	1.821	2,730,170
2014-03-24	18.130	18.330	17.285	17.760	1.776	3,233,620
2014-03-21	18.370	18.550	17.830	18.080	1.808	5,418,270
2014-03-20	18.110	18.390	17.885	18.340	1.834	3,062,210
2014-03-19	18.760	18.760	18.020	18.180	1.818	3,225,870
2014-03-18	18.390	18.770	18.220	18.710	1.871	2,803,490
2014-03-17	18.500	18.840	18.330	18.330	1.833	3,086,480
2014-03-14	18.340	18.640	18.200	18.440	1.844	2,709,440
2014-03-13	19.260	19.500	18.160	18.300	1.830	3,113,300
2014-03-12	19.000	19.300	18.680	19.160	1.916	3,350,360
2014-03-11	20.400	20.490	18.820	19.000	1.900	7,620,690
2014-03-10	20.780	20.780	19.940	20.390	2.039	6,678,760
2014-03-07	21.160	21.274	20.500	20.790	2.079	1,889,130
2014-03-06	21.310	21.405	21.000	21.060	2.106	4,092,480
2014-03-05	20.780	21.140	20.510	21.070	2.107	4,486,590

← NewerPage 53 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.