Super Micro Computer, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	14.110	14.540	14.110	14.430	1.443	816,610
2011-10-10	13.930	14.300	13.910	14.280	1.428	1,040,550
2011-10-07	14.020	14.200	13.500	13.650	1.365	1,953,250
2011-10-06	13.710	14.000	13.630	14.000	1.400	1,901,680
2011-10-05	12.950	13.840	12.640	13.730	1.373	1,581,470
2011-10-04	11.420	12.980	11.420	12.970	1.297	1,928,060
2011-10-03	12.370	12.604	11.590	11.590	1.159	2,285,420
2011-09-30	12.650	13.150	12.490	12.530	1.253	1,317,470
2011-09-29	13.060	13.210	12.410	12.830	1.283	677,710
2011-09-28	13.390	13.530	12.710	12.720	1.272	879,150
2011-09-27	13.530	13.680	13.180	13.360	1.336	1,784,040
2011-09-26	12.970	13.386	12.770	13.180	1.318	1,070,330
2011-09-23	12.400	12.990	12.170	12.890	1.289	1,776,920
2011-09-22	12.400	12.890	12.150	12.420	1.242	1,794,870
2011-09-21	12.860	13.310	12.580	12.600	1.260	1,446,780
2011-09-20	13.500	13.560	12.800	12.830	1.283	1,742,390
2011-09-19	13.320	13.720	13.279	13.400	1.340	702,750
2011-09-16	13.670	13.710	13.390	13.590	1.359	2,256,520
2011-09-15	13.550	13.560	13.200	13.550	1.355	1,064,850
2011-09-14	13.100	13.610	12.930	13.330	1.333	1,857,350
2011-09-13	12.700	13.050	12.580	12.920	1.292	2,247,870
2011-09-12	12.200	12.610	12.180	12.600	1.260	1,175,780
2011-09-09	11.960	13.000	11.960	12.410	1.241	1,528,260
2011-09-08	13.310	13.500	12.860	12.890	1.289	1,191,170
2011-09-07	12.840	13.440	12.820	13.420	1.342	1,708,890
2011-09-06	12.230	12.620	12.230	12.560	1.256	1,933,580
2011-09-02	12.960	13.190	12.580	12.670	1.267	1,586,490
2011-09-01	13.790	14.318	13.090	13.200	1.320	1,800,040
2011-08-31	14.060	14.120	13.510	13.715	1.372	1,892,700
2011-08-30	13.850	14.040	13.710	13.930	1.393	1,526,130
2011-08-29	13.410	13.990	13.410	13.920	1.392	2,958,760
2011-08-26	12.850	13.230	12.750	13.220	1.322	2,868,570
2011-08-25	13.460	13.590	12.900	12.910	1.291	1,865,190
2011-08-24	13.850	13.870	12.920	13.320	1.332	7,063,250
2011-08-23	13.160	14.030	13.160	13.940	1.394	1,562,010
2011-08-22	13.610	13.610	12.990	13.080	1.308	892,770
2011-08-19	12.750	14.240	12.750	13.280	1.328	2,659,980
2011-08-18	13.500	13.500	12.740	12.960	1.296	3,320,240
2011-08-17	13.920	14.240	13.710	13.990	1.399	1,664,560
2011-08-16	14.110	14.130	13.670	13.880	1.388	2,122,220
2011-08-15	13.730	14.240	13.680	14.230	1.423	1,469,790
2011-08-12	13.760	13.850	13.370	13.570	1.357	1,329,150
2011-08-11	12.680	13.860	12.580	13.630	1.363	2,822,200
2011-08-10	12.770	13.160	12.410	12.650	1.265	2,276,940
2011-08-09	12.570	13.940	12.160	13.180	1.318	3,671,040
2011-08-08	13.160	13.580	12.350	12.360	1.236	4,248,340
2011-08-05	14.070	14.358	12.790	13.620	1.362	3,036,110
2011-08-04	14.380	14.720	13.750	13.920	1.392	3,766,720
2011-08-03	13.000	14.530	12.630	14.480	1.448	4,563,610
2011-08-02	13.560	13.790	12.670	12.690	1.269	6,328,560
2011-08-01	14.230	14.500	13.590	13.670	1.367	3,492,360
2011-07-29	13.970	14.280	13.790	14.090	1.409	2,134,730
2011-07-28	14.480	14.480	14.140	14.170	1.417	2,030,670
2011-07-27	14.770	14.940	14.340	14.390	1.439	2,068,090
2011-07-26	15.010	15.120	14.800	14.820	1.482	1,273,350
2011-07-25	15.090	15.180	14.830	15.020	1.502	1,157,500
2011-07-22	15.010	15.190	14.990	15.040	1.504	1,773,450
2011-07-21	14.830	15.000	14.780	14.970	1.497	1,638,780
2011-07-20	15.300	15.320	14.660	14.830	1.483	2,451,560
2011-07-19	15.480	15.760	15.170	15.230	1.523	2,500,710

← NewerPage 64 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.