Super Micro Computer, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	11.530	11.560	11.070	11.140	1.114	1,542,820
2010-10-27	10.290	11.500	10.290	11.450	1.145	3,900,560
2010-10-26	10.600	10.800	10.220	10.290	1.029	2,937,350
2010-10-25	10.650	10.830	10.520	10.680	1.068	2,335,670
2010-10-22	10.570	10.630	10.480	10.540	1.054	1,358,250
2010-10-21	10.750	10.750	10.380	10.500	1.050	3,377,660
2010-10-20	11.090	11.200	10.640	10.720	1.072	3,424,190
2010-10-19	11.290	11.490	10.900	11.060	1.106	1,949,940
2010-10-18	11.500	11.600	11.440	11.510	1.151	2,132,880
2010-10-15	11.640	11.700	11.400	11.490	1.149	2,040,500
2010-10-14	11.430	11.520	11.170	11.470	1.147	1,251,510
2010-10-13	11.450	11.590	11.300	11.410	1.141	1,890,420
2010-10-12	11.480	11.550	11.270	11.360	1.136	1,581,530
2010-10-11	11.030	11.550	10.910	11.480	1.148	3,712,140
2010-10-08	10.600	11.030	10.520	11.010	1.101	2,022,690
2010-10-07	10.820	10.830	10.550	10.580	1.058	1,575,570
2010-10-06	10.820	11.170	10.710	10.750	1.075	3,388,510
2010-10-05	10.590	10.910	10.330	10.850	1.085	3,320,530
2010-10-04	10.400	10.730	10.090	10.420	1.042	3,458,370
2010-10-01	10.500	11.650	10.310	10.440	1.044	32,720,450
2010-09-30	10.490	10.490	10.230	10.390	1.039	3,322,930
2010-09-29	10.400	10.700	10.310	10.370	1.037	6,422,300
2010-09-28	10.380	10.560	10.230	10.490	1.049	10,962,420
2010-09-27	9.710	9.900	9.680	9.830	0.983	1,717,640
2010-09-24	9.660	9.750	9.580	9.680	0.968	2,055,270
2010-09-23	9.450	9.655	9.410	9.500	0.950	1,320,920
2010-09-22	9.700	9.810	9.480	9.560	0.956	1,449,620
2010-09-21	10.070	10.070	9.700	9.730	0.973	1,434,380
2010-09-20	9.580	10.000	9.430	9.950	0.995	3,062,140
2010-09-17	9.510	9.580	9.250	9.520	0.952	3,827,580
2010-09-16	9.820	9.870	9.310	9.390	0.939	2,023,580
2010-09-15	9.660	9.870	9.520	9.810	0.981	1,378,010
2010-09-14	10.050	10.110	9.690	9.740	0.974	2,080,660
2010-09-13	9.880	10.080	9.845	10.060	1.006	1,671,190
2010-09-10	9.720	9.920	9.660	9.780	0.978	819,610
2010-09-09	9.760	9.770	9.500	9.750	0.975	1,933,330
2010-09-08	9.950	10.080	9.540	9.620	0.962	1,585,300
2010-09-07	9.920	10.140	9.770	9.940	0.994	2,732,120
2010-09-03	9.670	9.970	9.570	9.900	0.990	2,130,230
2010-09-02	9.510	9.640	9.410	9.530	0.953	1,040,610
2010-09-01	9.230	9.480	9.050	9.480	0.948	2,348,420
2010-08-31	8.930	9.120	8.850	9.035	0.904	2,039,780
2010-08-30	9.170	9.280	8.950	8.965	0.897	2,580,450
2010-08-27	9.230	9.380	9.070	9.185	0.919	6,154,070
2010-08-26	9.250	9.420	9.060	9.080	0.908	1,295,210
2010-08-25	8.830	9.210	8.800	9.180	0.918	1,320,480
2010-08-24	9.000	9.070	8.800	8.890	0.889	1,696,050
2010-08-23	9.310	9.450	9.123	9.140	0.914	1,882,650
2010-08-20	9.190	9.330	9.140	9.260	0.926	2,220,530
2010-08-19	9.410	9.550	9.120	9.210	0.921	2,280,250
2010-08-18	9.030	9.550	8.930	9.430	0.943	4,920,400
2010-08-17	8.740	9.030	8.740	9.020	0.902	2,664,450
2010-08-16	9.000	9.150	8.520	8.630	0.863	9,439,520
2010-08-13	8.840	9.110	8.610	9.040	0.904	7,954,740
2010-08-12	9.150	9.150	8.790	8.830	0.883	5,158,650
2010-08-11	9.380	9.430	9.150	9.170	0.917	3,808,710
2010-08-10	9.890	9.980	9.440	9.500	0.950	5,700,990
2010-08-09	10.120	10.220	9.940	9.960	0.996	4,403,750
2010-08-06	9.990	10.110	9.700	10.060	1.006	5,176,150
2010-08-05	10.160	10.350	10.000	10.100	1.010	6,812,130

← NewerPage 68 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.