Super Micro Computer, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	17.610	17.700	17.240	17.550	1.755	900,910
2012-04-02	17.450	17.630	17.400	17.610	1.761	868,110
2012-03-30	17.700	17.700	17.220	17.460	1.746	917,190
2012-03-29	17.120	17.640	16.980	17.570	1.757	1,060,020
2012-03-28	17.500	17.580	17.140	17.300	1.730	592,910
2012-03-27	17.420	17.850	17.380	17.500	1.750	1,197,180
2012-03-26	17.110	17.550	17.110	17.370	1.737	790,190
2012-03-23	16.820	16.980	16.700	16.970	1.697	603,920
2012-03-22	16.570	16.820	16.500	16.810	1.681	818,040
2012-03-21	16.790	16.850	16.660	16.760	1.676	613,350
2012-03-20	16.850	16.850	16.480	16.800	1.680	731,070
2012-03-19	16.740	17.170	16.368	16.980	1.698	528,900
2012-03-16	16.950	16.950	16.690	16.830	1.683	1,194,810
2012-03-15	16.850	17.000	16.540	16.940	1.694	707,730
2012-03-14	16.940	17.090	16.710	16.820	1.682	400,410
2012-03-13	16.940	16.980	16.820	16.950	1.695	1,162,470
2012-03-12	16.960	16.960	16.750	16.890	1.689	613,110
2012-03-09	16.780	17.090	16.630	16.980	1.698	1,638,300
2012-03-08	16.830	16.830	16.430	16.790	1.679	1,147,580
2012-03-07	16.240	16.720	16.050	16.650	1.665	1,697,760
2012-03-06	16.320	16.610	16.000	16.150	1.615	1,895,600
2012-03-05	16.580	16.700	16.360	16.570	1.657	956,090
2012-03-02	16.610	16.810	16.170	16.670	1.667	1,183,250
2012-03-01	16.730	16.990	16.610	16.610	1.661	898,710
2012-02-29	17.180	17.330	16.537	16.540	1.654	3,041,640
2012-02-28	17.490	17.620	17.180	17.210	1.721	1,117,010
2012-02-27	17.250	17.560	17.030	17.530	1.753	1,702,450
2012-02-24	17.580	17.580	17.320	17.440	1.744	1,025,790
2012-02-23	17.090	17.580	16.900	17.580	1.758	1,477,120
2012-02-22	17.550	17.550	17.090	17.120	1.712	640,930
2012-02-21	17.720	17.800	17.360	17.480	1.748	975,980
2012-02-17	17.730	17.800	17.560	17.710	1.771	1,470,810
2012-02-16	17.030	17.710	17.030	17.710	1.771	2,316,880
2012-02-15	17.200	17.200	16.950	17.070	1.707	1,381,690
2012-02-14	17.050	17.250	16.900	17.140	1.714	1,374,430
2012-02-13	16.950	17.150	16.660	17.140	1.714	1,561,860
2012-02-10	16.970	17.070	16.700	16.780	1.678	1,830,820
2012-02-09	17.700	17.700	17.140	17.180	1.718	1,833,520
2012-02-08	17.470	17.700	17.380	17.690	1.769	1,730,350
2012-02-07	17.410	17.500	17.210	17.500	1.750	1,748,800
2012-02-06	17.240	17.410	17.220	17.410	1.741	1,164,150
2012-02-03	17.200	17.400	17.130	17.400	1.740	2,654,900
2012-02-02	17.020	17.150	16.890	17.090	1.709	1,109,250
2012-02-01	16.960	17.100	16.880	17.100	1.710	1,612,630
2012-01-31	17.000	17.020	16.780	16.870	1.687	1,811,860
2012-01-30	16.790	17.080	16.790	16.970	1.697	1,191,840
2012-01-27	17.230	17.390	16.975	17.070	1.707	2,410,860
2012-01-26	17.510	17.580	17.300	17.510	1.751	1,183,180
2012-01-25	17.500	17.700	16.910	17.440	1.744	2,500,420
2012-01-24	17.000	17.470	16.920	17.470	1.747	2,014,320
2012-01-23	16.890	17.110	16.840	17.090	1.709	965,300
2012-01-20	16.700	17.400	16.630	16.900	1.690	5,620,120
2012-01-19	16.440	16.770	16.380	16.750	1.675	1,347,390
2012-01-18	16.300	16.530	16.081	16.420	1.642	1,064,990
2012-01-17	16.620	16.710	16.260	16.300	1.630	1,798,970
2012-01-13	16.320	16.640	16.320	16.480	1.648	1,773,220
2012-01-12	15.860	16.710	15.340	16.700	1.670	2,386,450
2012-01-11	14.560	16.060	14.511	16.060	1.606	3,317,480
2012-01-10	16.520	16.689	16.400	16.620	1.662	925,760
2012-01-09	16.370	16.580	16.290	16.330	1.633	2,323,840

← NewerPage 62 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.