Super Micro Computer, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	10.020	10.080	9.910	10.010	1.001	1,904,410
2012-12-19	9.930	10.140	9.820	10.040	1.004	1,821,310
2012-12-18	9.470	9.980	9.350	9.960	0.996	1,872,540
2012-12-17	9.150	9.440	9.100	9.420	0.942	1,156,040
2012-12-14	9.240	9.300	9.010	9.120	0.912	1,213,720
2012-12-13	9.440	9.520	9.255	9.300	0.930	1,428,360
2012-12-12	9.440	9.660	9.420	9.440	0.944	1,632,710
2012-12-11	9.210	9.510	9.130	9.410	0.941	2,031,590
2012-12-10	9.160	9.210	9.101	9.181	0.918	1,162,700
2012-12-07	9.230	9.230	9.080	9.160	0.916	1,506,970
2012-12-06	9.000	9.200	9.000	9.150	0.915	706,600
2012-12-05	9.110	9.150	9.000	9.020	0.902	890,640
2012-12-04	8.790	9.110	8.500	9.070	0.907	1,048,760
2012-12-03	9.390	9.420	8.680	8.740	0.874	2,417,660
2012-11-30	9.380	9.420	9.230	9.330	0.933	4,128,260
2012-11-29	9.020	9.460	9.020	9.330	0.933	1,837,220
2012-11-28	8.800	8.970	8.650	8.950	0.895	1,337,270
2012-11-27	8.800	8.980	8.710	8.870	0.887	1,330,240
2012-11-26	8.590	9.020	8.590	8.800	0.880	2,083,500
2012-11-23	8.480	8.690	8.460	8.640	0.864	739,730
2012-11-21	8.310	8.460	8.170	8.440	0.844	1,004,800
2012-11-20	8.380	8.440	8.200	8.310	0.831	1,272,330
2012-11-19	8.180	8.500	8.160	8.420	0.842	1,859,900
2012-11-16	8.200	8.200	7.880	8.100	0.810	3,431,330
2012-11-15	7.990	8.250	7.990	8.230	0.823	5,632,990
2012-11-14	8.000	8.120	7.900	7.960	0.796	2,136,910
2012-11-13	7.980	8.080	7.920	7.970	0.797	1,930,340
2012-11-12	8.140	8.140	7.920	7.970	0.797	1,575,310
2012-11-09	7.890	8.120	7.880	8.100	0.810	1,658,290
2012-11-08	7.960	8.030	7.880	7.900	0.790	1,393,940
2012-11-07	8.050	8.090	7.850	8.000	0.800	1,996,810
2012-11-06	8.050	8.239	7.950	8.180	0.818	1,765,870
2012-11-05	8.000	8.150	7.970	8.020	0.802	1,455,910
2012-11-02	8.010	8.060	7.900	7.991	0.799	3,077,930
2012-11-01	7.940	8.040	7.908	7.992	0.799	2,287,870
2012-10-31	7.980	8.150	7.880	7.901	0.790	3,022,360
2012-10-26	8.220	8.280	7.950	7.950	0.795	4,119,380
2012-10-25	8.150	8.300	8.050	8.190	0.819	4,248,650
2012-10-24	9.110	9.110	7.970	8.055	0.806	9,947,020
2012-10-23	9.160	9.360	8.930	9.110	0.911	4,144,690
2012-10-22	8.860	9.270	8.860	9.240	0.924	2,718,220
2012-10-19	9.050	9.110	8.810	8.910	0.891	1,709,120
2012-10-18	9.230	9.280	9.030	9.100	0.910	1,277,810
2012-10-17	9.250	9.370	9.080	9.210	0.921	2,315,890
2012-10-16	9.300	9.480	9.170	9.240	0.924	2,099,640
2012-10-15	8.850	9.440	8.810	9.250	0.925	4,200,630
2012-10-12	9.250	9.270	8.790	8.790	0.879	3,628,920
2012-10-11	9.120	9.380	9.030	9.260	0.926	3,106,030
2012-10-10	9.300	9.330	8.860	9.020	0.902	7,665,360
2012-10-09	10.210	10.670	9.065	9.310	0.931	7,801,100
2012-10-08	10.960	10.980	10.590	10.640	1.064	2,680,830
2012-10-05	11.110	11.270	10.950	10.990	1.099	1,942,330
2012-10-04	11.450	11.450	11.000	11.040	1.104	3,065,980
2012-10-03	11.900	11.900	11.400	11.430	1.143	2,060,760
2012-10-02	12.150	12.390	11.820	11.850	1.185	1,831,550
2012-10-01	12.130	12.300	11.975	12.120	1.212	1,313,870
2012-09-28	11.980	12.100	11.850	12.030	1.203	2,543,420
2012-09-27	12.100	12.226	11.990	12.000	1.200	6,860,060
2012-09-26	12.160	12.160	11.990	12.030	1.203	5,685,550
2012-09-25	12.400	12.400	12.080	12.100	1.210	3,068,360

← NewerPage 59 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.