Super Micro Computer, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	15.930	16.460	15.880	16.280	1.628	1,785,790
2012-01-05	15.660	16.040	15.580	15.970	1.597	841,690
2012-01-04	15.720	15.970	15.420	15.730	1.573	1,409,860
2012-01-03	16.070	16.300	15.660	15.800	1.580	1,464,260
2011-12-30	16.000	16.230	15.640	15.680	1.568	1,567,320
2011-12-29	15.590	16.110	15.530	16.050	1.605	1,189,730
2011-12-28	16.020	16.030	15.520	15.580	1.558	785,100
2011-12-27	15.780	16.130	15.550	16.020	1.602	1,173,340
2011-12-23	15.800	15.930	15.570	15.820	1.582	769,530
2011-12-22	15.890	16.000	15.720	15.760	1.576	1,084,230
2011-12-21	15.600	15.850	15.230	15.800	1.580	2,412,910
2011-12-20	14.780	15.670	14.750	15.610	1.561	1,632,340
2011-12-19	14.960	15.180	14.520	14.560	1.456	1,480,170
2011-12-16	14.910	15.230	14.580	14.850	1.485	5,332,160
2011-12-15	14.770	14.870	14.310	14.780	1.478	1,485,730
2011-12-14	14.600	14.800	14.230	14.560	1.456	1,768,930
2011-12-13	15.340	15.440	14.600	14.710	1.471	1,644,960
2011-12-12	14.840	15.250	14.590	15.220	1.522	1,399,200
2011-12-09	14.000	15.170	13.751	15.080	1.508	1,751,190
2011-12-08	14.380	14.460	13.920	13.970	1.397	1,006,750
2011-12-07	14.090	14.580	13.910	14.490	1.449	1,872,790
2011-12-06	14.250	14.320	14.000	14.150	1.415	953,510
2011-12-05	14.080	14.334	13.930	14.240	1.424	1,356,400
2011-12-02	13.760	13.960	13.630	13.710	1.371	1,456,840
2011-12-01	13.570	13.920	13.470	13.550	1.355	1,042,200
2011-11-30	13.750	13.820	13.460	13.590	1.359	2,437,230
2011-11-29	13.290	13.420	13.040	13.160	1.316	3,093,090
2011-11-28	13.340	13.470	13.080	13.210	1.321	2,112,850
2011-11-25	13.100	13.270	12.910	12.910	1.291	800,380
2011-11-23	14.050	14.120	13.120	13.140	1.314	1,985,000
2011-11-22	14.640	14.740	14.180	14.200	1.420	1,092,580
2011-11-21	14.500	14.840	14.470	14.660	1.466	1,275,550
2011-11-18	14.850	15.000	14.300	14.840	1.484	1,098,070
2011-11-17	15.140	15.140	14.490	14.820	1.482	1,362,500
2011-11-16	15.460	15.730	15.150	15.150	1.515	972,230
2011-11-15	15.160	15.860	15.050	15.660	1.566	1,557,230
2011-11-14	15.560	15.580	15.150	15.280	1.528	1,674,430
2011-11-11	15.360	15.710	15.350	15.630	1.563	1,234,140
2011-11-10	15.310	15.370	15.030	15.160	1.516	1,064,490
2011-11-09	15.510	15.590	14.980	15.030	1.503	1,675,770
2011-11-08	15.890	16.000	15.380	15.980	1.598	1,128,560
2011-11-07	15.860	15.860	15.310	15.720	1.572	499,970
2011-11-04	15.880	16.070	15.740	15.930	1.593	665,140
2011-11-03	15.780	16.130	15.400	16.090	1.609	1,476,210
2011-11-02	15.700	15.700	15.330	15.560	1.556	1,090,530
2011-11-01	15.330	15.710	15.150	15.410	1.541	1,766,180
2011-10-31	16.010	16.300	15.930	16.000	1.600	1,306,530
2011-10-28	16.370	16.740	16.110	16.310	1.631	1,714,560
2011-10-27	16.480	16.770	15.930	16.520	1.652	2,378,670
2011-10-26	14.990	16.670	14.990	15.940	1.594	5,635,540
2011-10-25	15.090	15.470	14.370	14.440	1.444	3,073,140
2011-10-24	14.710	15.470	14.710	15.220	1.522	1,728,530
2011-10-21	14.740	14.750	14.400	14.630	1.463	926,690
2011-10-20	14.820	14.820	13.930	14.420	1.442	2,183,190
2011-10-19	15.380	15.450	14.700	14.750	1.475	1,334,290
2011-10-18	15.020	15.500	14.630	15.400	1.540	1,639,020
2011-10-17	15.140	15.280	14.840	14.980	1.498	1,871,120
2011-10-14	14.990	15.340	14.820	15.240	1.524	1,830,990
2011-10-13	14.540	14.930	14.540	14.850	1.485	871,920
2011-10-12	14.630	14.750	14.430	14.600	1.460	1,005,200

← NewerPage 63 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.