Super Micro Computer, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	11.900	12.470	11.860	12.230	1.223	1,667,370
2012-09-21	12.490	12.620	12.360	12.430	1.243	5,554,110
2012-09-20	12.600	12.600	12.400	12.480	1.248	1,332,220
2012-09-19	13.320	13.320	12.580	12.650	1.265	2,420,390
2012-09-18	13.100	13.750	13.100	13.270	1.327	1,060,810
2012-09-17	13.290	13.350	12.980	13.130	1.313	1,038,370
2012-09-14	13.200	13.650	13.200	13.330	1.333	1,287,960
2012-09-13	13.250	13.500	13.000	13.160	1.316	1,197,350
2012-09-12	13.400	13.400	13.100	13.230	1.323	927,790
2012-09-11	13.120	13.390	13.060	13.320	1.332	1,045,360
2012-09-10	13.070	13.180	12.970	13.080	1.308	1,225,350
2012-09-07	13.040	13.140	12.960	13.090	1.309	1,224,570
2012-09-06	12.640	13.075	12.500	12.970	1.297	1,571,710
2012-09-05	12.570	12.650	12.370	12.580	1.258	1,880,130
2012-09-04	12.410	12.690	12.020	12.620	1.262	2,448,630
2012-08-31	12.450	12.450	12.160	12.330	1.233	1,080,090
2012-08-30	12.450	12.450	12.250	12.330	1.233	859,000
2012-08-29	12.550	12.630	12.370	12.540	1.254	762,830
2012-08-28	12.380	12.720	12.330	12.560	1.256	1,660,430
2012-08-27	12.280	12.445	12.140	12.340	1.234	2,326,340
2012-08-24	12.080	12.240	11.980	12.190	1.219	1,219,530
2012-08-23	12.120	12.190	11.910	12.120	1.212	1,614,660
2012-08-22	12.230	12.410	12.070	12.100	1.210	1,796,920
2012-08-21	12.410	12.560	12.160	12.280	1.228	2,125,920
2012-08-20	11.820	12.380	11.730	12.320	1.232	3,139,410
2012-08-17	11.820	11.930	11.780	11.890	1.189	1,402,760
2012-08-16	11.900	11.970	11.740	11.850	1.185	1,530,380
2012-08-15	11.740	12.020	11.740	11.950	1.195	1,141,460
2012-08-14	11.950	12.070	11.660	11.730	1.173	2,095,100
2012-08-13	12.040	12.090	11.670	11.850	1.185	2,394,110
2012-08-10	12.220	12.300	11.960	12.060	1.206	2,639,480
2012-08-09	12.510	12.670	12.130	12.220	1.222	2,364,310
2012-08-08	12.000	12.680	12.000	12.510	1.251	3,895,350
2012-08-07	12.600	12.880	11.640	12.200	1.220	7,422,100
2012-08-06	12.480	12.730	12.120	12.500	1.250	3,399,490
2012-08-03	12.510	12.820	12.100	12.430	1.243	3,917,880
2012-08-02	12.020	12.520	12.020	12.300	1.230	2,101,190
2012-08-01	12.470	12.650	11.850	12.090	1.209	2,875,280
2012-07-31	12.720	13.000	12.300	12.410	1.241	3,974,040
2012-07-30	12.960	13.095	12.570	12.750	1.275	3,485,920
2012-07-27	12.770	13.000	12.440	12.970	1.297	2,016,640
2012-07-26	12.720	12.990	12.630	12.680	1.268	3,528,600
2012-07-25	12.260	12.620	12.080	12.500	1.250	2,358,720
2012-07-24	12.580	12.720	12.130	12.140	1.214	3,091,770
2012-07-23	12.720	12.940	12.530	12.610	1.261	3,545,100
2012-07-20	13.580	13.770	12.920	12.975	1.298	4,046,100
2012-07-19	12.710	13.740	12.290	13.740	1.374	8,351,270
2012-07-18	14.390	14.610	14.120	14.200	1.420	4,658,910
2012-07-17	14.540	14.540	14.220	14.370	1.437	1,008,450
2012-07-16	14.620	14.820	14.360	14.510	1.451	1,447,360
2012-07-13	14.540	14.860	14.430	14.630	1.463	777,770
2012-07-12	14.770	14.770	14.370	14.520	1.452	991,950
2012-07-11	14.960	15.100	14.620	14.870	1.487	819,400
2012-07-10	15.450	15.590	14.860	14.880	1.488	877,520
2012-07-09	15.800	15.810	15.220	15.310	1.531	1,493,710
2012-07-06	16.150	16.230	15.790	15.840	1.584	577,180
2012-07-05	16.320	16.430	16.160	16.360	1.636	884,630
2012-07-03	16.060	16.330	15.980	16.320	1.632	697,780
2012-07-02	15.890	16.090	15.690	16.080	1.608	1,588,190
2012-06-29	15.600	16.200	15.560	15.860	1.586	2,552,550

← NewerPage 60 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.