Super Micro Computer, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	16.090	16.440	16.020	16.250	1.625	2,189,230
2013-12-03	15.980	16.210	15.940	16.120	1.612	2,698,710
2013-12-02	15.920	15.990	15.730	15.960	1.596	2,005,910
2013-11-29	15.650	16.000	15.632	15.880	1.588	953,880
2013-11-27	15.450	15.690	15.400	15.650	1.565	1,624,720
2013-11-26	15.400	15.590	15.330	15.500	1.550	2,274,780
2013-11-25	15.300	15.500	15.150	15.470	1.547	2,034,310
2013-11-22	14.730	15.480	14.650	15.230	1.523	3,142,410
2013-11-21	14.370	14.720	14.330	14.640	1.464	1,314,850
2013-11-20	14.610	14.640	14.300	14.350	1.435	724,410
2013-11-19	14.430	14.760	14.380	14.500	1.450	1,439,810
2013-11-18	14.620	14.680	14.313	14.370	1.437	1,482,830
2013-11-15	14.580	14.590	14.431	14.510	1.451	828,170
2013-11-14	14.440	14.600	14.330	14.600	1.460	1,652,860
2013-11-13	14.250	14.500	14.250	14.500	1.450	1,409,270
2013-11-12	14.480	14.580	14.340	14.390	1.439	802,550
2013-11-11	14.430	14.600	14.300	14.500	1.450	1,799,640
2013-11-08	14.140	14.540	14.140	14.510	1.451	1,994,970
2013-11-07	14.510	14.510	14.040	14.150	1.415	905,470
2013-11-06	14.460	14.530	14.360	14.480	1.448	1,614,450
2013-11-05	14.000	14.450	13.900	14.420	1.442	2,342,820
2013-11-04	13.920	14.130	13.754	14.100	1.410	2,926,810
2013-11-01	13.860	14.080	13.735	13.900	1.390	2,580,520
2013-10-31	13.760	14.000	13.760	13.920	1.392	1,067,770
2013-10-30	14.000	14.077	13.630	13.790	1.379	863,980
2013-10-29	13.800	14.065	13.790	14.030	1.403	1,707,460
2013-10-28	13.450	13.770	13.450	13.770	1.377	1,927,510
2013-10-25	13.660	13.670	13.400	13.480	1.348	1,398,810
2013-10-24	13.500	13.710	13.410	13.690	1.369	1,528,690
2013-10-23	14.100	14.110	12.780	13.470	1.347	2,741,940
2013-10-22	14.360	14.500	13.980	14.260	1.426	2,177,470
2013-10-21	14.230	14.420	14.160	14.230	1.423	1,565,930
2013-10-18	14.300	14.460	14.170	14.240	1.424	2,415,320
2013-10-17	13.950	14.210	13.900	14.180	1.418	1,503,870
2013-10-16	14.000	14.060	13.650	14.050	1.405	2,265,060
2013-10-15	14.360	14.370	14.080	14.160	1.416	1,242,150
2013-10-14	14.000	14.480	14.000	14.380	1.438	1,481,690
2013-10-11	13.930	14.090	13.930	14.090	1.409	1,045,710
2013-10-10	13.870	14.038	13.820	14.010	1.401	1,001,670
2013-10-09	13.730	13.780	13.440	13.670	1.367	1,002,350
2013-10-08	13.950	14.010	13.600	13.690	1.369	1,584,730
2013-10-07	13.810	14.030	13.810	13.950	1.395	1,939,480
2013-10-04	13.750	13.970	13.750	13.940	1.394	887,990
2013-10-03	13.870	13.970	13.750	13.790	1.379	1,079,090
2013-10-02	13.960	14.000	13.840	13.870	1.387	1,060,260
2013-10-01	13.570	14.080	13.570	14.080	1.408	1,679,020
2013-09-30	13.300	13.540	13.090	13.540	1.354	1,283,600
2013-09-27	13.440	13.560	13.339	13.410	1.341	730,780
2013-09-26	13.590	13.680	13.400	13.570	1.357	1,124,760
2013-09-25	13.530	13.780	13.420	13.510	1.351	1,123,350
2013-09-24	13.450	13.800	13.250	13.490	1.349	1,747,120
2013-09-23	13.680	13.790	13.200	13.420	1.342	1,769,230
2013-09-20	13.700	13.810	13.480	13.660	1.366	7,825,970
2013-09-19	13.750	13.800	13.600	13.760	1.376	1,299,910
2013-09-18	13.260	13.710	13.240	13.650	1.365	1,314,180
2013-09-17	13.260	13.290	13.140	13.240	1.324	1,544,560
2013-09-16	13.490	13.490	13.230	13.280	1.328	950,570
2013-09-13	13.380	13.450	13.230	13.350	1.335	742,900
2013-09-12	13.220	13.440	13.180	13.300	1.330	847,880
2013-09-11	13.150	13.450	13.101	13.190	1.319	1,185,830

← NewerPage 55 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.