Super Micro Computer, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	13.100	13.600	12.500	13.600	1.360	4,119,070
2010-02-11	12.830	13.310	12.600	13.280	1.328	1,830,960
2010-02-10	12.600	12.900	12.340	12.900	1.290	1,459,050
2010-02-09	12.770	12.850	12.570	12.680	1.268	886,300
2010-02-08	12.300	12.780	12.210	12.600	1.260	1,810,780
2010-02-05	11.970	12.360	11.680	12.350	1.235	1,705,540
2010-02-04	12.320	12.440	11.650	11.940	1.194	1,863,820
2010-02-03	12.680	12.970	12.310	12.390	1.239	1,293,550
2010-02-02	12.510	12.740	12.360	12.680	1.268	2,104,730
2010-02-01	12.450	12.880	12.300	12.460	1.246	2,105,340
2010-01-29	12.990	13.150	12.300	12.390	1.239	2,242,190
2010-01-28	13.550	13.550	12.710	12.910	1.291	1,714,060
2010-01-27	13.020	13.830	12.840	13.500	1.350	9,418,250
2010-01-26	11.800	11.920	11.590	11.610	1.161	1,500,900
2010-01-25	11.610	12.010	11.580	11.810	1.181	1,389,470
2010-01-22	11.820	12.050	11.450	11.500	1.150	2,767,290
2010-01-21	12.430	12.482	11.810	11.830	1.183	1,181,980
2010-01-20	12.860	13.080	12.270	12.380	1.238	1,808,780
2010-01-19	12.760	13.090	12.760	12.990	1.299	2,294,670
2010-01-15	12.690	12.890	12.520	12.760	1.276	1,652,770
2010-01-14	12.900	12.960	12.450	12.650	1.265	1,268,350
2010-01-13	11.600	13.050	11.500	12.980	1.298	4,481,650
2010-01-12	11.570	11.750	11.462	11.550	1.155	793,780
2010-01-11	11.730	11.730	11.540	11.680	1.168	582,400
2010-01-08	11.560	11.750	11.550	11.710	1.171	577,060
2010-01-07	11.450	11.590	11.410	11.570	1.157	1,146,100
2010-01-06	11.220	11.510	11.140	11.490	1.149	852,850
2010-01-05	11.540	11.570	11.160	11.270	1.127	1,157,300
2010-01-04	11.270	11.640	11.090	11.520	1.152	1,395,760
2009-12-31	11.300	11.300	11.100	11.120	1.112	832,480
2009-12-30	11.290	11.300	11.150	11.300	1.130	743,050
2009-12-29	11.420	11.450	11.220	11.300	1.130	447,910
2009-12-28	11.390	11.440	11.230	11.430	1.143	700,580
2009-12-24	11.380	11.440	11.290	11.410	1.141	174,590
2009-12-23	11.450	11.500	11.260	11.330	1.133	641,020
2009-12-22	11.050	11.480	11.030	11.450	1.145	1,459,200
2009-12-21	10.920	11.080	10.779	11.070	1.107	1,391,000
2009-12-18	10.820	10.920	10.310	10.920	1.092	3,314,370
2009-12-17	11.100	11.100	10.710	10.800	1.080	882,940
2009-12-16	11.390	11.400	11.060	11.160	1.116	1,248,090
2009-12-15	11.300	11.450	11.250	11.340	1.134	1,863,280
2009-12-14	11.330	11.400	11.230	11.350	1.135	1,052,500
2009-12-11	11.180	11.380	11.050	11.260	1.126	1,976,460
2009-12-10	10.800	11.370	10.770	11.130	1.113	4,062,820
2009-12-09	10.530	10.850	10.440	10.750	1.075	2,692,060
2009-12-08	10.400	10.580	10.300	10.530	1.053	1,331,750
2009-12-07	10.350	10.460	10.260	10.460	1.046	1,547,900
2009-12-04	10.290	10.340	10.180	10.330	1.033	987,300
2009-12-03	10.200	10.260	10.050	10.250	1.025	1,541,640
2009-12-02	10.100	10.200	10.070	10.170	1.017	1,912,300
2009-12-01	9.800	10.100	9.660	10.080	1.008	2,128,160
2009-11-30	9.680	9.790	9.410	9.740	0.974	956,980
2009-11-27	9.650	9.830	9.620	9.680	0.968	594,450
2009-11-25	10.050	10.050	9.970	9.980	0.998	1,483,350
2009-11-24	10.010	10.100	9.940	10.080	1.008	1,656,010
2009-11-23	9.940	10.080	9.920	10.000	1.000	3,113,280
2009-11-20	9.570	9.910	9.570	9.870	0.987	1,150,920
2009-11-19	9.970	9.970	9.410	9.600	0.960	1,013,240
2009-11-18	9.770	10.100	9.730	10.070	1.007	2,664,850
2009-11-17	9.760	9.850	9.720	9.800	0.980	1,868,160

← NewerPage 71 of 79 · 4,734 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.