Super Micro Computer, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	12.000	12.270	11.990	12.060	1.206	1,045,700
2013-03-19	11.750	11.950	11.650	11.930	1.193	1,088,080
2013-03-18	11.560	11.790	11.560	11.740	1.174	1,075,600
2013-03-15	11.580	11.750	11.430	11.690	1.169	3,696,680
2013-03-14	11.710	11.750	11.480	11.600	1.160	1,928,870
2013-03-13	11.610	11.760	11.580	11.640	1.164	948,190
2013-03-12	11.540	11.700	11.360	11.590	1.159	1,632,450
2013-03-11	11.540	11.660	11.460	11.550	1.155	833,530
2013-03-08	11.520	11.610	11.190	11.590	1.159	998,070
2013-03-07	11.560	11.640	11.380	11.420	1.142	1,602,360
2013-03-06	11.650	11.790	11.510	11.560	1.156	1,027,490
2013-03-05	11.650	11.720	11.390	11.610	1.161	1,293,690
2013-03-04	11.840	11.870	11.510	11.550	1.155	1,167,700
2013-03-01	11.610	11.940	11.430	11.920	1.192	1,943,470
2013-02-28	11.830	11.880	11.660	11.700	1.170	1,810,200
2013-02-27	11.810	11.960	11.755	11.890	1.189	879,230
2013-02-26	11.870	11.990	11.830	11.860	1.186	718,480
2013-02-25	11.980	12.100	11.830	11.830	1.183	1,701,760
2013-02-22	11.900	11.900	11.570	11.890	1.189	2,663,130
2013-02-21	12.380	12.382	11.650	11.780	1.178	3,874,910
2013-02-20	12.530	12.550	12.375	12.400	1.240	3,610,280
2013-02-19	12.450	12.510	12.350	12.510	1.251	1,194,790
2013-02-15	12.480	12.480	12.070	12.450	1.245	1,548,260
2013-02-14	12.430	12.520	12.240	12.370	1.237	642,170
2013-02-13	12.420	12.500	12.280	12.500	1.250	909,400
2013-02-12	12.630	12.660	12.400	12.430	1.243	921,240
2013-02-11	12.600	12.670	12.410	12.660	1.266	1,055,830
2013-02-08	12.690	12.820	12.560	12.720	1.272	1,754,390
2013-02-07	12.650	12.725	12.500	12.700	1.270	2,664,130
2013-02-06	12.410	12.700	12.310	12.700	1.270	2,997,020
2013-02-05	12.410	12.750	12.300	12.440	1.244	3,845,520
2013-02-04	12.470	12.620	12.170	12.340	1.234	3,004,190
2013-02-01	12.500	12.640	12.200	12.560	1.256	2,706,040
2013-01-31	12.260	12.500	11.970	12.380	1.238	2,082,790
2013-01-30	12.540	12.570	12.130	12.250	1.225	2,229,100
2013-01-29	12.520	12.530	12.300	12.500	1.250	3,070,230
2013-01-28	12.440	12.630	12.230	12.570	1.257	2,885,320
2013-01-25	12.560	12.690	12.180	12.400	1.240	2,488,450
2013-01-24	12.470	13.150	12.200	12.510	1.251	5,823,420
2013-01-23	11.450	12.540	11.230	12.480	1.248	15,731,830
2013-01-22	10.320	10.610	10.228	10.520	1.052	1,505,720
2013-01-18	10.080	10.350	10.080	10.350	1.035	1,346,920
2013-01-17	10.090	10.160	9.995	10.140	1.014	1,074,240
2013-01-16	9.930	10.170	9.930	10.050	1.005	1,734,860
2013-01-15	10.020	10.170	9.920	9.990	0.999	1,657,270
2013-01-14	10.000	10.175	9.830	10.130	1.013	1,653,400
2013-01-11	10.000	10.070	9.760	9.980	0.998	2,608,860
2013-01-10	10.180	10.180	10.020	10.050	1.005	847,610
2013-01-09	10.030	10.190	9.960	10.130	1.013	1,665,180
2013-01-08	10.410	10.430	10.010	10.020	1.002	1,356,660
2013-01-07	10.370	10.470	10.370	10.460	1.046	1,041,590
2013-01-04	10.340	10.490	10.195	10.430	1.043	1,314,210
2013-01-03	10.490	10.530	10.120	10.290	1.029	3,191,350
2013-01-02	10.490	10.670	10.200	10.500	1.050	3,288,250
2012-12-31	9.600	10.290	9.600	10.200	1.020	3,187,890
2012-12-28	9.730	9.940	9.610	9.610	0.961	572,150
2012-12-27	10.040	10.040	9.690	9.810	0.981	568,890
2012-12-26	10.070	10.180	9.910	10.050	1.005	938,950
2012-12-24	10.030	10.270	9.860	10.060	1.006	525,880
2012-12-21	9.890	10.063	9.840	10.050	1.005	4,097,430

← NewerPage 58 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.