Super Micro Computer, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	15.140	15.710	15.120	15.265	1.527	2,973,360
2012-06-27	15.240	15.360	15.140	15.270	1.527	1,859,010
2012-06-26	15.030	15.440	15.010	15.240	1.524	1,835,940
2012-06-25	15.250	15.260	14.860	14.970	1.497	1,726,350
2012-06-22	15.370	15.590	15.270	15.500	1.550	3,037,620
2012-06-21	15.320	15.490	15.225	15.270	1.527	1,406,080
2012-06-20	14.810	15.480	14.650	15.350	1.535	1,374,730
2012-06-19	15.150	15.269	14.680	14.800	1.480	2,112,070
2012-06-18	14.790	15.220	14.790	15.080	1.508	1,075,910
2012-06-15	14.930	15.110	14.850	14.930	1.493	2,463,020
2012-06-14	14.880	15.050	14.710	14.960	1.496	1,097,050
2012-06-13	15.240	15.430	14.720	14.820	1.482	1,409,900
2012-06-12	15.750	15.870	15.220	15.330	1.533	1,117,330
2012-06-11	16.410	16.410	15.580	15.610	1.561	1,303,230
2012-06-08	15.760	16.570	15.600	16.270	1.627	3,196,280
2012-06-07	16.000	16.180	15.750	15.830	1.583	1,917,540
2012-06-06	15.070	15.840	15.070	15.810	1.581	1,280,910
2012-06-05	14.580	15.210	14.550	14.990	1.499	2,339,460
2012-06-04	14.860	15.040	14.550	14.670	1.467	1,463,060
2012-06-01	15.590	15.690	14.760	14.820	1.482	2,703,800
2012-05-31	15.960	16.000	15.650	15.940	1.594	2,116,680
2012-05-30	16.100	16.150	15.840	16.000	1.600	1,221,180
2012-05-29	16.220	16.470	15.980	16.240	1.624	1,046,550
2012-05-25	16.140	16.250	15.900	16.060	1.606	670,600
2012-05-24	16.620	16.620	15.880	16.100	1.610	761,270
2012-05-23	16.000	16.650	15.910	16.640	1.664	2,057,590
2012-05-22	16.530	16.530	16.000	16.160	1.616	849,290
2012-05-21	16.270	16.540	15.960	16.510	1.651	964,560
2012-05-18	16.370	16.420	15.960	16.190	1.619	1,190,720
2012-05-17	16.480	16.680	16.400	16.400	1.640	1,592,270
2012-05-16	16.500	16.660	16.395	16.420	1.642	742,650
2012-05-15	16.300	16.850	16.280	16.480	1.648	1,587,030
2012-05-14	16.340	16.465	16.200	16.340	1.634	1,437,410
2012-05-11	16.680	16.920	16.440	16.510	1.651	635,410
2012-05-10	16.950	17.000	16.650	16.850	1.685	1,272,490
2012-05-09	16.140	16.940	15.970	16.910	1.691	2,110,990
2012-05-08	16.500	16.580	16.295	16.340	1.634	3,071,780
2012-05-07	16.630	16.800	16.520	16.530	1.653	395,100
2012-05-04	16.870	16.880	16.630	16.740	1.674	1,618,260
2012-05-03	17.360	17.490	16.950	16.960	1.696	1,253,140
2012-05-02	17.580	17.780	17.270	17.380	1.738	2,296,440
2012-05-01	17.630	18.080	17.630	17.770	1.777	1,951,310
2012-04-30	17.980	18.080	17.620	17.650	1.765	2,227,250
2012-04-27	18.310	18.310	17.926	18.030	1.803	2,309,940
2012-04-26	18.170	18.487	17.964	18.305	1.831	2,324,660
2012-04-25	17.960	18.870	17.750	18.160	1.816	5,915,250
2012-04-24	17.280	17.830	17.280	17.810	1.781	3,385,980
2012-04-23	16.880	17.380	16.760	17.290	1.729	2,095,150
2012-04-20	17.260	17.280	16.940	17.180	1.718	1,468,140
2012-04-19	16.970	17.250	16.760	17.100	1.710	1,296,160
2012-04-18	17.000	17.130	16.730	16.980	1.698	1,069,000
2012-04-17	16.970	17.200	16.940	17.010	1.701	767,090
2012-04-16	16.760	17.000	16.760	16.830	1.683	744,800
2012-04-13	17.080	17.080	16.670	16.710	1.671	747,230
2012-04-12	17.160	17.270	16.970	17.190	1.719	1,661,350
2012-04-11	17.270	17.280	16.970	17.200	1.720	942,700
2012-04-10	17.230	17.310	17.080	17.120	1.712	1,406,360
2012-04-09	17.250	17.440	17.190	17.220	1.722	1,286,530
2012-04-05	17.310	17.590	17.260	17.540	1.754	493,240
2012-04-04	17.360	17.530	17.280	17.410	1.741	1,014,880

← NewerPage 61 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.