Super Micro Computer, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	15.720	16.690	15.720	16.650	1.665	2,130,700
2011-04-19	15.680	15.690	15.300	15.410	1.541	612,050
2011-04-18	15.490	15.680	15.200	15.610	1.561	916,510
2011-04-15	15.340	15.750	15.250	15.710	1.571	700,190
2011-04-14	15.180	15.780	15.070	15.420	1.542	839,580
2011-04-13	15.450	15.600	15.160	15.330	1.533	810,600
2011-04-12	15.310	15.411	15.010	15.300	1.530	1,239,220
2011-04-11	16.130	16.130	15.400	15.500	1.550	1,119,570
2011-04-08	16.470	16.780	16.110	16.110	1.611	1,254,700
2011-04-07	16.480	16.630	16.300	16.440	1.644	866,870
2011-04-06	16.410	16.620	16.280	16.510	1.651	703,040
2011-04-05	16.530	16.670	16.200	16.370	1.637	1,016,280
2011-04-04	16.330	16.500	16.140	16.470	1.647	1,791,850
2011-04-01	16.190	16.870	16.100	16.200	1.620	3,130,700
2011-03-31	15.400	16.190	15.320	16.040	1.604	2,806,150
2011-03-30	15.380	15.450	15.250	15.400	1.540	900,880
2011-03-29	15.640	15.690	15.450	15.460	1.546	594,720
2011-03-28	15.660	15.730	15.580	15.660	1.566	1,130,440
2011-03-25	15.530	15.710	15.310	15.690	1.569	1,534,020
2011-03-24	15.500	15.500	15.290	15.440	1.544	1,283,310
2011-03-23	15.310	15.430	15.230	15.350	1.535	954,970
2011-03-22	15.200	15.560	15.140	15.310	1.531	2,130,160
2011-03-21	15.000	15.240	14.870	15.210	1.521	1,512,390
2011-03-18	14.500	14.810	14.303	14.800	1.480	2,505,700
2011-03-17	14.300	14.540	14.120	14.300	1.430	1,901,270
2011-03-16	14.070	14.330	13.980	14.060	1.406	1,594,100
2011-03-15	14.070	14.260	13.340	14.100	1.410	1,952,090
2011-03-14	14.630	14.780	14.360	14.550	1.455	1,574,920
2011-03-11	14.820	15.160	14.690	14.730	1.473	1,522,210
2011-03-10	15.200	15.240	14.820	14.940	1.494	1,686,520
2011-03-09	15.500	15.770	15.390	15.440	1.544	1,230,670
2011-03-08	15.270	15.880	15.200	15.560	1.556	1,077,220
2011-03-07	15.700	15.720	15.043	15.280	1.528	1,705,190
2011-03-04	15.770	15.800	15.400	15.700	1.570	1,351,220
2011-03-03	15.370	15.820	15.370	15.800	1.580	1,599,250
2011-03-02	15.060	15.440	14.970	15.240	1.524	1,616,780
2011-03-01	15.100	15.300	14.930	15.030	1.503	1,877,520
2011-02-28	15.270	15.440	14.870	14.950	1.495	2,945,990
2011-02-25	14.980	15.440	14.950	15.200	1.520	3,039,430
2011-02-24	14.410	14.750	14.350	14.690	1.469	2,932,170
2011-02-23	14.520	14.520	14.000	14.300	1.430	2,481,950
2011-02-22	14.640	14.970	14.590	14.590	1.459	2,775,120
2011-02-18	15.000	15.119	14.950	14.985	1.499	3,076,700
2011-02-17	15.520	15.520	14.310	14.970	1.497	9,243,490
2011-02-16	15.860	15.880	15.380	15.540	1.554	1,809,970
2011-02-15	15.810	15.980	15.620	15.790	1.579	1,852,690
2011-02-14	15.870	15.919	15.390	15.910	1.591	1,705,600
2011-02-11	15.840	15.999	15.610	15.810	1.581	1,747,450
2011-02-10	15.430	16.080	15.370	15.950	1.595	3,717,220
2011-02-09	15.430	15.690	15.330	15.660	1.566	2,370,280
2011-02-08	15.420	15.590	15.220	15.540	1.554	1,748,160
2011-02-07	15.070	15.600	15.050	15.420	1.542	2,506,230
2011-02-04	15.550	15.580	14.990	15.030	1.503	3,322,990
2011-02-03	14.890	15.610	14.750	15.610	1.561	4,887,000
2011-02-02	14.230	14.600	14.100	14.590	1.459	2,818,710
2011-02-01	14.150	14.370	13.880	14.240	1.424	2,389,150
2011-01-31	14.350	14.420	14.020	14.075	1.408	3,015,790
2011-01-28	13.980	14.310	13.850	14.290	1.429	5,545,270
2011-01-27	13.640	13.900	13.500	13.850	1.385	2,054,090
2011-01-26	13.500	14.599	13.410	13.640	1.364	6,431,440

← NewerPage 66 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.