Super Micro Computer, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	12.830	13.060	12.700	13.030	1.303	1,029,160
2011-01-24	12.750	13.060	12.730	12.920	1.292	1,024,820
2011-01-21	12.770	12.930	12.700	12.700	1.270	1,389,070
2011-01-20	12.480	12.960	12.440	12.720	1.272	1,806,120
2011-01-19	12.820	13.030	12.500	12.590	1.259	1,663,150
2011-01-18	13.200	13.250	12.779	12.820	1.282	2,009,290
2011-01-14	12.490	13.190	12.350	13.190	1.319	1,736,990
2011-01-13	12.280	12.470	12.170	12.460	1.246	711,110
2011-01-12	11.930	12.310	11.910	12.300	1.230	783,000
2011-01-11	11.910	11.950	11.690	11.810	1.181	1,198,970
2011-01-10	11.790	12.000	11.660	11.890	1.189	971,190
2011-01-07	11.740	11.800	11.400	11.790	1.179	900,630
2011-01-06	11.740	11.780	11.600	11.660	1.166	674,770
2011-01-05	11.620	11.840	11.600	11.760	1.176	848,910
2011-01-04	11.970	11.970	11.470	11.650	1.165	1,243,520
2011-01-03	11.660	11.960	11.540	11.900	1.190	1,166,110
2010-12-31	11.450	11.780	11.440	11.540	1.154	794,190
2010-12-30	11.480	11.580	11.370	11.430	1.143	571,680
2010-12-29	11.300	11.539	11.300	11.500	1.150	405,490
2010-12-28	11.290	11.380	11.260	11.290	1.129	914,650
2010-12-27	11.430	11.480	11.250	11.300	1.130	968,750
2010-12-23	11.770	11.770	11.440	11.485	1.149	1,168,130
2010-12-22	11.840	11.860	11.650	11.810	1.181	430,520
2010-12-21	11.470	11.840	11.430	11.810	1.181	1,740,930
2010-12-20	11.450	11.570	11.340	11.390	1.139	1,388,270
2010-12-17	11.620	11.650	11.370	11.530	1.153	3,476,920
2010-12-16	11.730	11.800	11.610	11.630	1.163	1,296,320
2010-12-15	11.830	11.870	11.590	11.720	1.172	1,620,280
2010-12-14	12.000	12.090	11.620	11.840	1.184	1,546,090
2010-12-13	12.060	12.220	11.900	11.930	1.193	1,166,420
2010-12-10	11.850	12.070	11.740	11.980	1.198	1,246,570
2010-12-09	11.870	11.880	11.620	11.790	1.179	1,228,710
2010-12-08	11.810	11.890	11.570	11.750	1.175	1,428,530
2010-12-07	11.120	11.900	11.090	11.760	1.176	3,701,930
2010-12-06	11.020	11.220	10.930	10.960	1.096	1,022,910
2010-12-03	10.760	11.100	10.760	11.060	1.106	923,290
2010-12-02	10.600	10.910	10.600	10.830	1.083	932,010
2010-12-01	10.480	10.750	10.460	10.600	1.060	1,180,800
2010-11-30	10.220	10.420	10.090	10.300	1.030	1,419,020
2010-11-29	10.390	10.420	10.100	10.300	1.030	1,466,170
2010-11-26	10.560	10.630	10.360	10.480	1.048	253,790
2010-11-24	10.450	10.690	10.360	10.650	1.065	1,129,320
2010-11-23	10.330	10.424	10.210	10.390	1.039	1,157,660
2010-11-22	10.240	10.440	10.210	10.390	1.039	1,421,830
2010-11-19	10.470	10.570	10.240	10.310	1.031	1,508,220
2010-11-18	10.430	10.700	10.360	10.520	1.052	1,302,730
2010-11-17	10.250	10.470	10.140	10.280	1.028	2,736,850
2010-11-16	10.420	10.520	10.090	10.180	1.018	1,652,950
2010-11-15	10.680	10.870	10.510	10.530	1.053	1,502,580
2010-11-12	10.720	10.960	10.590	10.610	1.061	2,001,580
2010-11-11	10.950	11.060	10.670	10.850	1.085	1,557,450
2010-11-10	11.050	11.210	10.830	11.120	1.112	1,526,630
2010-11-09	11.290	11.470	11.000	11.070	1.107	1,088,930
2010-11-08	11.380	11.510	11.200	11.300	1.130	918,530
2010-11-05	11.590	11.640	11.310	11.400	1.140	819,610
2010-11-04	11.630	11.790	11.170	11.600	1.160	3,015,500
2010-11-03	11.500	11.510	11.190	11.470	1.147	1,909,470
2010-11-02	11.170	11.460	11.060	11.460	1.146	1,334,060
2010-11-01	11.210	11.400	10.930	11.000	1.100	1,688,200
2010-10-29	11.100	11.250	10.950	11.120	1.112	1,652,880

← NewerPage 67 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.