Super Micro Computer, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	13.910	14.090	13.410	13.840	1.384	2,614,450
2010-05-07	13.010	13.490	12.790	13.050	1.305	3,701,090
2010-05-06	13.310	13.705	12.860	13.130	1.313	2,832,450
2010-05-05	13.580	13.840	13.200	13.350	1.335	2,617,760
2010-05-04	13.950	14.000	13.450	13.690	1.369	3,253,170
2010-05-03	14.150	14.479	13.810	14.110	1.411	4,633,850
2010-04-30	15.300	15.320	14.160	14.180	1.418	4,591,940
2010-04-29	14.750	15.850	14.350	15.460	1.546	10,337,840
2010-04-28	15.700	15.840	14.340	15.105	1.511	18,178,020
2010-04-27	18.900	19.080	17.910	17.930	1.793	2,499,650
2010-04-26	18.950	19.550	18.830	18.890	1.889	4,736,950
2010-04-23	18.650	18.900	18.420	18.890	1.889	1,922,260
2010-04-22	17.880	18.620	17.510	18.610	1.861	1,585,520
2010-04-21	17.740	18.250	17.630	18.120	1.812	1,449,290
2010-04-20	17.380	17.760	17.130	17.760	1.776	1,231,570
2010-04-19	17.760	18.030	16.960	17.280	1.728	2,911,670
2010-04-16	18.000	18.150	17.600	17.890	1.789	1,811,200
2010-04-15	18.380	18.500	17.980	18.130	1.813	2,108,680
2010-04-14	17.880	18.750	17.700	18.275	1.828	4,718,900
2010-04-13	17.790	17.810	17.560	17.690	1.769	818,600
2010-04-12	17.280	18.100	17.280	17.760	1.776	3,100,500
2010-04-09	17.210	17.270	17.000	17.200	1.720	1,071,950
2010-04-08	17.330	17.370	16.960	17.230	1.723	1,439,570
2010-04-07	17.410	17.500	17.250	17.350	1.735	2,040,300
2010-04-06	17.400	17.470	17.150	17.380	1.738	1,621,830
2010-04-05	17.510	17.650	17.280	17.470	1.747	2,609,290
2010-04-01	17.420	17.450	17.010	17.390	1.739	2,483,880
2010-03-31	16.910	18.010	16.780	17.280	1.728	4,659,630
2010-03-30	17.150	17.403	16.850	16.930	1.693	1,197,170
2010-03-29	16.780	17.130	16.710	17.050	1.705	1,735,900
2010-03-26	16.850	17.260	16.610	16.770	1.677	2,849,480
2010-03-25	17.430	17.750	16.850	16.850	1.685	1,763,640
2010-03-24	17.780	17.970	17.240	17.260	1.726	1,437,910
2010-03-23	17.680	18.130	17.680	17.840	1.784	2,920,540
2010-03-22	17.000	17.869	16.860	17.550	1.755	5,392,450
2010-03-19	16.950	17.930	16.541	17.190	1.719	5,486,070
2010-03-18	17.520	17.520	16.800	16.910	1.691	1,646,780
2010-03-17	16.160	17.520	15.680	17.410	1.741	6,197,640
2010-03-16	16.190	16.190	15.610	16.180	1.618	1,770,090
2010-03-15	16.400	16.500	15.921	16.060	1.606	1,030,130
2010-03-12	16.770	16.770	16.200	16.460	1.646	1,394,640
2010-03-11	16.540	16.865	16.359	16.530	1.653	761,330
2010-03-10	16.550	17.110	16.480	16.580	1.658	2,919,650
2010-03-09	16.380	16.570	16.290	16.500	1.650	1,853,940
2010-03-08	16.430	16.740	16.250	16.360	1.636	1,268,660
2010-03-05	15.990	16.375	15.950	16.310	1.631	2,474,030
2010-03-04	16.000	16.210	15.790	15.940	1.594	624,540
2010-03-03	16.240	16.380	16.000	16.050	1.605	2,562,800
2010-03-02	16.090	16.460	15.790	16.130	1.613	6,436,420
2010-03-01	15.130	16.170	15.020	15.940	1.594	8,534,840
2010-02-26	14.430	15.100	14.430	15.010	1.501	7,286,250
2010-02-25	14.410	14.570	14.270	14.510	1.451	2,400,680
2010-02-24	14.340	14.700	14.320	14.650	1.465	1,432,790
2010-02-23	14.700	14.700	14.080	14.340	1.434	3,054,370
2010-02-22	14.640	14.900	14.550	14.690	1.469	1,732,140
2010-02-19	14.690	14.690	14.200	14.630	1.463	1,692,910
2010-02-18	14.690	14.920	14.420	14.800	1.480	1,949,600
2010-02-17	14.620	15.000	14.510	14.660	1.466	4,876,280
2010-02-16	13.690	14.760	13.480	14.550	1.455	8,348,440
2010-02-12	13.100	13.600	12.500	13.600	1.360	4,119,070

← NewerPage 70 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.