Super Micro Computer, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	20.540	21.000	20.480	20.730	2.073	3,781,870
2014-03-03	19.910	20.340	19.681	20.280	2.028	3,629,110
2014-02-28	20.820	20.939	19.840	20.190	2.019	5,963,740
2014-02-27	20.820	21.000	20.490	20.780	2.078	4,101,930
2014-02-26	20.960	21.170	20.441	20.880	2.088	6,346,930
2014-02-25	21.110	21.110	20.380	20.840	2.084	4,870,380
2014-02-24	20.840	21.400	20.840	21.020	2.102	5,609,790
2014-02-21	22.120	22.350	20.180	20.830	2.083	10,596,320
2014-02-20	21.800	22.382	21.800	22.170	2.217	4,292,280
2014-02-19	22.490	22.810	21.760	21.850	2.185	4,797,390
2014-02-18	21.940	22.850	21.820	22.450	2.245	7,744,060
2014-02-14	21.890	21.910	21.510	21.710	2.171	5,123,660
2014-02-13	21.710	21.990	21.500	21.860	2.186	4,167,240
2014-02-12	21.890	22.090	21.370	21.900	2.190	4,583,170
2014-02-11	21.270	21.900	21.120	21.790	2.179	5,489,960
2014-02-10	20.850	21.330	20.522	21.260	2.126	4,296,210
2014-02-07	20.900	21.150	20.660	20.950	2.095	3,178,570
2014-02-06	20.230	20.950	19.968	20.750	2.075	4,908,580
2014-02-05	20.130	20.360	19.540	20.150	2.015	3,026,150
2014-02-04	20.150	20.500	19.640	20.210	2.021	4,492,350
2014-02-03	20.560	20.690	20.030	20.090	2.009	5,809,880
2014-01-31	21.060	21.282	20.411	20.560	2.056	7,371,050
2014-01-30	21.400	21.590	21.220	21.330	2.133	3,818,370
2014-01-29	21.740	22.250	20.906	21.140	2.114	5,317,310
2014-01-28	21.420	22.000	20.970	21.910	2.191	6,107,690
2014-01-27	20.940	21.940	20.760	21.500	2.150	7,544,870
2014-01-24	20.750	21.470	20.400	20.980	2.098	11,851,650
2014-01-23	22.790	23.250	21.641	21.980	2.198	11,311,040
2014-01-22	20.320	23.540	20.310	22.970	2.297	33,570,450
2014-01-21	18.020	18.500	17.910	18.500	1.850	5,178,280
2014-01-17	18.090	18.150	17.570	17.960	1.796	3,924,950
2014-01-16	17.330	18.190	17.310	17.990	1.799	6,833,460
2014-01-15	17.040	17.440	17.020	17.300	1.730	5,424,640
2014-01-14	16.790	17.050	16.790	17.030	1.703	1,662,570
2014-01-13	16.910	17.050	16.510	16.640	1.664	1,373,490
2014-01-10	16.610	16.980	16.430	16.920	1.692	1,535,680
2014-01-09	16.800	16.810	16.290	16.580	1.658	1,883,700
2014-01-08	16.780	16.870	16.550	16.740	1.674	2,133,500
2014-01-07	16.700	17.110	16.700	16.770	1.677	1,759,470
2014-01-06	16.740	16.970	16.510	16.590	1.659	2,189,030
2014-01-03	16.460	16.770	16.360	16.710	1.671	2,399,100
2014-01-02	17.040	17.050	16.385	16.440	1.644	2,119,340
2013-12-31	17.070	17.200	16.980	17.160	1.716	1,628,990
2013-12-30	17.170	17.200	17.000	17.020	1.702	925,650
2013-12-27	17.150	17.200	17.020	17.170	1.717	1,150,190
2013-12-26	17.190	17.230	17.020	17.150	1.715	1,566,250
2013-12-24	17.120	17.220	17.060	17.180	1.718	723,100
2013-12-23	16.820	17.230	16.660	17.150	1.715	1,851,180
2013-12-20	16.700	16.800	16.470	16.770	1.677	6,816,930
2013-12-19	16.740	16.990	16.610	16.620	1.662	2,335,520
2013-12-18	16.550	16.800	16.240	16.750	1.675	2,204,490
2013-12-17	16.450	16.610	16.360	16.500	1.650	1,900,540
2013-12-16	16.420	16.650	16.350	16.490	1.649	1,996,770
2013-12-13	16.870	16.900	16.390	16.390	1.639	1,623,260
2013-12-12	16.770	16.870	16.610	16.790	1.679	1,067,650
2013-12-11	16.900	16.940	16.660	16.730	1.673	1,576,790
2013-12-10	17.170	17.220	16.700	16.840	1.684	1,556,620
2013-12-09	16.990	17.200	16.980	17.180	1.718	1,830,660
2013-12-06	16.660	17.050	16.580	16.920	1.692	2,737,690
2013-12-05	16.200	16.650	16.030	16.570	1.657	1,977,530

← NewerPage 54 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.