Super Micro Computer, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	15.750	16.050	15.340	15.370	1.537	3,746,430
2011-07-15	16.030	16.320	15.980	16.270	1.627	1,677,340
2011-07-14	16.040	16.230	15.950	15.980	1.598	1,264,440
2011-07-13	15.720	16.090	15.670	15.970	1.597	2,349,130
2011-07-12	15.890	15.890	15.610	15.710	1.571	2,907,230
2011-07-11	16.180	16.320	15.780	15.930	1.593	1,697,580
2011-07-08	16.090	16.410	16.080	16.350	1.635	2,318,080
2011-07-07	16.000	16.430	16.000	16.300	1.630	1,759,610
2011-07-06	16.030	16.120	15.770	15.910	1.591	2,020,090
2011-07-05	16.040	16.180	15.750	16.100	1.610	1,589,190
2011-07-01	16.110	16.290	15.820	16.040	1.604	1,472,180
2011-06-30	15.920	16.200	15.900	16.090	1.609	1,187,670
2011-06-29	16.140	16.290	15.680	15.930	1.593	1,406,810
2011-06-28	15.880	16.150	15.720	16.100	1.610	1,570,260
2011-06-27	16.490	16.610	15.810	15.850	1.585	1,972,080
2011-06-24	16.580	16.660	16.200	16.470	1.647	2,625,560
2011-06-23	15.900	16.590	15.760	16.580	1.658	1,524,440
2011-06-22	16.130	16.520	16.070	16.170	1.617	1,641,590
2011-06-21	16.010	16.270	15.800	16.250	1.625	2,299,440
2011-06-20	15.970	16.070	15.730	15.980	1.598	1,677,660
2011-06-17	16.100	16.100	15.870	16.010	1.601	2,335,480
2011-06-16	15.800	16.070	15.740	16.000	1.600	1,140,250
2011-06-15	15.620	16.130	15.620	15.810	1.581	1,219,390
2011-06-14	15.620	15.980	15.520	15.850	1.585	930,380
2011-06-13	15.450	15.660	15.450	15.500	1.550	1,035,020
2011-06-10	15.670	15.730	14.960	15.330	1.533	2,288,180
2011-06-09	15.750	15.840	15.660	15.730	1.573	1,108,270
2011-06-08	15.840	16.120	15.370	15.650	1.565	4,212,730
2011-06-07	16.130	16.370	15.900	15.910	1.591	4,050,050
2011-06-06	16.280	16.380	16.060	16.070	1.607	1,740,900
2011-06-03	16.100	16.657	16.030	16.280	1.628	985,360
2011-06-02	16.250	16.600	16.030	16.400	1.640	731,080
2011-06-01	16.640	16.850	16.260	16.260	1.626	1,693,230
2011-05-31	16.700	16.880	16.560	16.780	1.678	3,504,660
2011-05-27	16.390	16.770	16.390	16.590	1.659	1,200,420
2011-05-26	16.180	16.360	16.010	16.350	1.635	2,622,710
2011-05-25	16.200	16.440	16.150	16.220	1.622	1,834,980
2011-05-24	16.380	16.580	16.260	16.270	1.627	1,793,590
2011-05-23	16.440	16.738	16.330	16.340	1.634	1,736,360
2011-05-20	16.750	16.990	16.693	16.810	1.681	2,869,550
2011-05-19	16.540	16.920	16.340	16.890	1.689	2,356,670
2011-05-18	16.180	16.760	16.160	16.600	1.660	1,233,430
2011-05-17	16.180	16.330	15.800	16.290	1.629	1,758,430
2011-05-16	16.710	16.790	16.260	16.340	1.634	2,138,670
2011-05-13	16.900	16.970	16.780	16.880	1.688	1,807,210
2011-05-12	16.910	16.990	16.700	16.930	1.693	1,429,130
2011-05-11	16.770	17.140	16.720	17.040	1.704	3,170,180
2011-05-10	16.450	16.790	16.260	16.790	1.679	2,367,120
2011-05-09	16.050	16.480	15.910	16.440	1.644	1,448,040
2011-05-06	16.350	16.470	15.831	16.090	1.609	1,277,520
2011-05-05	15.750	16.450	15.570	16.220	1.622	2,019,780
2011-05-04	16.300	16.650	15.750	15.800	1.580	3,058,520
2011-05-03	16.360	16.620	15.940	16.190	1.619	2,224,090
2011-05-02	16.950	17.299	16.450	16.610	1.661	3,617,170
2011-04-29	16.970	17.060	15.790	17.060	1.706	4,524,110
2011-04-28	17.270	17.480	16.750	17.090	1.709	2,014,220
2011-04-27	18.000	18.366	16.750	17.360	1.736	6,192,920
2011-04-26	18.790	19.300	18.050	18.992	1.899	4,032,260
2011-04-25	17.510	18.750	17.350	18.590	1.859	7,505,670
2011-04-21	16.810	16.980	16.500	16.950	1.695	2,223,370

← NewerPage 65 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.