Super Micro Computer, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	11.280	11.280	9.800	10.100	1.010	35,795,840
2010-08-03	13.510	13.789	13.190	13.500	1.350	5,522,390
2010-08-02	14.730	14.950	13.470	13.610	1.361	4,721,010
2010-07-30	14.220	14.520	14.041	14.440	1.444	2,683,690
2010-07-29	15.040	15.060	14.280	14.370	1.437	2,318,890
2010-07-28	15.410	15.510	14.680	14.880	1.488	1,015,330
2010-07-27	15.460	15.600	15.150	15.480	1.548	756,860
2010-07-26	15.000	15.590	14.990	15.370	1.537	1,501,500
2010-07-23	14.610	15.200	14.450	14.990	1.499	1,496,130
2010-07-22	14.620	14.950	14.570	14.730	1.473	1,888,520
2010-07-21	14.640	14.920	14.380	14.390	1.439	1,237,560
2010-07-20	13.500	14.540	13.200	14.480	1.448	2,080,370
2010-07-19	13.910	13.950	13.490	13.750	1.375	1,430,870
2010-07-16	14.210	14.400	13.630	13.920	1.392	1,792,980
2010-07-15	14.780	14.780	14.100	14.380	1.438	2,200,980
2010-07-14	14.960	15.180	14.720	14.800	1.480	5,611,560
2010-07-13	14.270	14.800	14.110	14.740	1.474	1,573,130
2010-07-12	14.230	14.450	13.950	14.010	1.401	744,620
2010-07-09	13.480	14.250	13.350	14.250	1.425	1,528,480
2010-07-08	13.340	13.520	13.100	13.470	1.347	1,043,290
2010-07-07	12.630	13.190	12.510	13.160	1.316	1,420,190
2010-07-06	13.080	13.330	12.550	12.610	1.261	1,458,130
2010-07-02	13.070	13.070	12.700	12.860	1.286	820,700
2010-07-01	13.500	13.770	12.570	13.010	1.301	1,630,310
2010-06-30	13.050	13.860	13.050	13.500	1.350	1,396,440
2010-06-29	13.640	13.950	12.970	13.090	1.309	2,719,930
2010-06-28	14.210	14.340	13.910	13.960	1.396	1,005,960
2010-06-25	13.920	14.190	13.660	14.180	1.418	5,025,020
2010-06-24	14.410	14.530	13.870	13.880	1.388	902,550
2010-06-23	14.580	14.690	14.410	14.540	1.454	1,317,310
2010-06-22	14.260	14.680	14.260	14.560	1.456	1,438,090
2010-06-21	14.660	14.990	14.055	14.160	1.416	1,625,900
2010-06-18	14.500	14.560	14.110	14.450	1.445	1,691,670
2010-06-17	14.580	14.580	13.940	14.450	1.445	1,282,140
2010-06-16	13.750	14.500	13.650	14.430	1.443	1,769,110
2010-06-15	14.040	14.170	13.650	13.870	1.387	2,218,940
2010-06-14	13.560	14.020	13.460	13.980	1.398	1,816,860
2010-06-11	12.540	13.450	12.540	13.430	1.343	1,354,490
2010-06-10	12.760	12.770	12.390	12.760	1.276	1,072,340
2010-06-09	12.480	12.830	12.200	12.440	1.244	1,462,300
2010-06-08	12.020	12.330	11.690	12.310	1.231	3,174,630
2010-06-07	12.240	12.670	11.900	12.010	1.201	2,484,590
2010-06-04	12.620	12.760	12.040	12.200	1.220	2,047,720
2010-06-03	12.370	13.090	12.310	13.040	1.304	1,859,870
2010-06-02	12.710	12.710	12.300	12.370	1.237	2,524,810
2010-06-01	13.570	13.660	12.660	12.660	1.266	2,698,780
2010-05-28	13.740	14.000	13.510	13.750	1.375	5,913,040
2010-05-27	12.760	13.750	12.390	13.750	1.375	3,849,590
2010-05-26	12.830	13.380	12.250	12.390	1.239	3,052,460
2010-05-25	12.340	12.730	12.000	12.680	1.268	2,191,520
2010-05-24	12.830	13.000	12.550	12.630	1.263	1,350,050
2010-05-21	12.750	13.160	12.600	12.910	1.291	2,777,910
2010-05-20	13.060	13.340	12.720	12.780	1.278	3,474,760
2010-05-19	13.210	13.500	12.910	13.480	1.348	2,596,620
2010-05-18	14.010	14.180	13.120	13.320	1.332	1,625,460
2010-05-17	14.190	14.410	13.230	13.780	1.378	1,979,340
2010-05-14	14.210	14.230	13.810	14.080	1.408	1,459,710
2010-05-13	14.800	14.800	14.150	14.320	1.432	2,478,920
2010-05-12	14.000	14.800	14.000	14.770	1.477	4,340,430
2010-05-11	13.640	14.140	13.430	13.790	1.379	1,625,930

← NewerPage 69 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.