Super Micro Computer, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	13.240	13.280	13.100	13.270	1.327	855,530
2013-09-09	13.040	13.250	12.980	13.200	1.320	911,540
2013-09-06	13.040	13.135	12.646	12.970	1.297	805,960
2013-09-05	13.050	13.160	12.990	13.030	1.303	887,060
2013-09-04	13.090	13.140	12.960	13.010	1.301	1,854,750
2013-09-03	13.090	13.280	12.840	13.080	1.308	1,262,530
2013-08-30	12.960	13.030	12.712	12.840	1.284	1,580,350
2013-08-29	12.700	13.080	12.700	13.010	1.301	1,721,610
2013-08-28	12.600	12.830	12.590	12.690	1.269	834,130
2013-08-27	12.860	12.910	12.510	12.560	1.256	1,267,380
2013-08-26	13.120	13.180	12.936	13.010	1.301	817,170
2013-08-23	13.160	13.250	12.930	13.050	1.305	998,210
2013-08-22	13.050	13.220	13.050	13.190	1.319	604,520
2013-08-21	13.030	13.150	12.820	13.030	1.303	1,225,340
2013-08-20	12.880	13.180	12.860	13.125	1.313	890,460
2013-08-19	13.100	13.100	12.760	12.840	1.284	1,904,320
2013-08-16	13.010	13.290	13.010	13.060	1.306	1,713,370
2013-08-15	13.100	13.240	12.718	13.020	1.302	1,031,310
2013-08-14	13.240	13.500	13.220	13.280	1.328	1,069,880
2013-08-13	13.360	13.430	13.210	13.270	1.327	978,580
2013-08-12	12.940	13.400	12.920	13.380	1.338	1,602,690
2013-08-09	13.090	13.250	13.040	13.090	1.309	2,112,260
2013-08-08	13.220	13.500	13.115	13.190	1.319	2,397,010
2013-08-07	12.850	13.650	12.510	13.100	1.310	5,842,720
2013-08-06	11.750	11.920	11.620	11.780	1.178	784,760
2013-08-05	11.690	11.850	11.620	11.760	1.176	1,093,320
2013-08-02	11.700	11.850	11.616	11.690	1.169	659,410
2013-08-01	11.770	11.880	11.240	11.780	1.178	1,394,180
2013-07-31	11.880	11.950	11.570	11.590	1.159	697,220
2013-07-30	12.000	12.000	11.830	11.875	1.188	630,130
2013-07-29	12.080	12.090	11.750	11.890	1.189	514,320
2013-07-26	12.220	12.450	11.980	12.150	1.215	611,310
2013-07-25	12.190	12.390	11.810	12.370	1.237	1,068,130
2013-07-24	12.190	12.380	12.110	12.210	1.221	790,200
2013-07-23	12.250	12.255	12.010	12.060	1.206	675,940
2013-07-22	11.910	12.200	11.900	12.140	1.214	605,800
2013-07-19	11.800	11.890	11.790	11.880	1.188	638,020
2013-07-18	11.710	12.000	11.710	11.890	1.189	680,170
2013-07-17	12.000	12.169	11.670	11.700	1.170	1,615,480
2013-07-16	11.850	11.950	11.730	11.920	1.192	744,970
2013-07-15	11.670	11.950	11.630	11.870	1.187	668,300
2013-07-12	11.680	11.760	11.499	11.670	1.167	711,480
2013-07-11	11.880	11.940	11.670	11.740	1.174	843,220
2013-07-10	11.550	11.800	11.440	11.760	1.176	805,720
2013-07-09	11.490	11.790	11.370	11.590	1.159	1,478,290
2013-07-08	11.410	11.550	11.320	11.440	1.144	1,207,000
2013-07-05	11.370	11.450	11.200	11.410	1.141	702,150
2013-07-03	10.890	11.300	10.890	11.140	1.114	403,690
2013-07-02	10.770	11.060	10.750	11.000	1.100	1,033,340
2013-07-01	10.730	11.070	10.690	10.810	1.081	1,285,450
2013-06-28	10.510	10.710	10.300	10.640	1.064	13,301,820
2013-06-27	10.560	10.750	10.520	10.580	1.058	1,049,400
2013-06-26	10.690	10.725	10.390	10.500	1.050	682,550
2013-06-25	10.710	10.740	10.430	10.590	1.059	1,151,770
2013-06-24	10.780	10.890	10.510	10.600	1.060	1,633,870
2013-06-21	10.900	11.060	10.720	10.960	1.096	2,120,290
2013-06-20	11.030	11.195	10.770	10.860	1.086	929,570
2013-06-19	11.250	11.440	11.190	11.220	1.122	990,230
2013-06-18	11.100	11.500	11.010	11.290	1.129	1,448,120
2013-06-17	10.730	11.120	10.660	11.070	1.107	1,364,230

← NewerPage 56 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.