Super Micro Computer, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	10.650	10.840	10.440	10.630	1.063	949,310
2013-06-13	10.430	10.770	10.340	10.720	1.072	738,960
2013-06-12	10.940	10.940	10.375	10.410	1.041	1,207,570
2013-06-11	10.790	11.000	10.760	10.830	1.083	647,250
2013-06-10	10.960	11.000	10.720	10.980	1.098	816,050
2013-06-07	10.880	10.950	10.700	10.870	1.087	756,180
2013-06-06	10.530	10.808	10.490	10.760	1.076	1,772,760
2013-06-05	10.680	10.750	10.470	10.490	1.049	1,189,110
2013-06-04	10.640	10.810	10.460	10.730	1.073	984,090
2013-06-03	10.330	10.630	10.160	10.600	1.060	2,036,050
2013-05-31	10.550	10.590	10.060	10.310	1.031	2,212,290
2013-05-30	10.530	10.940	10.340	10.670	1.067	1,085,590
2013-05-29	10.590	10.720	10.350	10.580	1.058	709,910
2013-05-28	10.430	10.680	10.260	10.660	1.066	1,146,050
2013-05-24	10.130	10.290	10.020	10.240	1.024	948,490
2013-05-23	10.170	10.410	9.970	10.250	1.025	1,177,510
2013-05-22	10.360	10.500	10.185	10.270	1.027	1,083,220
2013-05-21	10.620	10.620	9.500	10.350	1.035	2,895,990
2013-05-20	10.760	10.870	10.570	10.730	1.073	1,305,450
2013-05-17	10.480	10.790	10.450	10.770	1.077	1,389,840
2013-05-16	10.300	10.610	10.190	10.450	1.045	1,470,510
2013-05-15	10.240	10.310	10.070	10.300	1.030	886,200
2013-05-14	10.040	10.310	9.990	10.310	1.031	1,398,710
2013-05-13	10.070	10.070	9.840	10.060	1.006	901,390
2013-05-10	9.790	10.080	9.580	10.050	1.005	771,240
2013-05-09	9.750	9.990	9.530	9.740	0.974	1,512,780
2013-05-08	9.680	9.870	9.500	9.800	0.980	1,245,190
2013-05-07	9.860	9.910	9.380	9.750	0.975	2,182,840
2013-05-06	10.000	10.030	9.830	9.870	0.987	842,830
2013-05-03	9.770	10.050	9.700	10.030	1.003	896,480
2013-05-02	9.470	9.680	9.390	9.640	0.964	1,349,560
2013-05-01	9.560	9.660	9.400	9.410	0.941	2,268,660
2013-04-30	9.630	9.750	9.500	9.620	0.962	1,777,170
2013-04-29	9.790	9.880	9.660	9.715	0.972	938,370
2013-04-26	9.720	9.820	9.520	9.760	0.976	1,214,800
2013-04-25	9.480	9.970	9.450	9.810	0.981	2,023,650
2013-04-24	10.000	10.750	9.200	9.480	0.948	6,240,530
2013-04-23	9.840	10.060	9.560	9.970	0.997	1,563,240
2013-04-22	9.740	9.790	9.375	9.720	0.972	1,863,840
2013-04-19	9.800	9.810	9.520	9.750	0.975	1,833,840
2013-04-18	9.900	10.010	9.640	9.800	0.980	1,620,570
2013-04-17	10.110	10.160	9.900	9.900	0.990	2,206,250
2013-04-16	9.830	10.260	9.660	10.240	1.024	2,112,610
2013-04-15	10.030	10.130	9.480	9.710	0.971	3,819,320
2013-04-12	10.260	10.360	9.940	10.120	1.012	2,763,720
2013-04-11	10.360	10.390	10.290	10.320	1.032	1,455,480
2013-04-10	10.210	10.460	10.210	10.400	1.040	1,616,270
2013-04-09	10.170	10.270	10.130	10.130	1.013	949,260
2013-04-08	10.390	10.390	9.840	10.150	1.015	1,113,410
2013-04-05	10.390	10.640	10.300	10.330	1.033	1,384,870
2013-04-04	10.410	10.630	10.170	10.620	1.062	1,305,480
2013-04-03	10.720	10.860	10.370	10.420	1.042	868,240
2013-04-02	10.910	10.990	10.650	10.720	1.072	756,140
2013-04-01	11.320	11.360	10.730	10.850	1.085	1,548,330
2013-03-28	11.550	11.650	11.290	11.290	1.129	979,040
2013-03-27	11.350	11.690	11.300	11.590	1.159	836,430
2013-03-26	11.710	11.758	11.170	11.400	1.140	1,603,630
2013-03-25	11.690	11.910	11.600	11.660	1.166	963,140
2013-03-22	11.860	11.890	11.620	11.680	1.168	1,069,840
2013-03-21	11.980	12.100	11.750	11.850	1.185	760,820

← NewerPage 57 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.