Super Micro Computer, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-11-16 | 9.400 | 9.880 | 9.370 | 9.750 | 0.975 | 1,750,700 |
| 2009-11-13 | 9.290 | 9.553 | 9.140 | 9.400 | 0.940 | 643,800 |
| 2009-11-12 | 9.720 | 9.740 | 9.300 | 9.340 | 0.934 | 1,456,990 |
| 2009-11-11 | 9.370 | 9.850 | 9.350 | 9.770 | 0.977 | 2,806,600 |
| 2009-11-10 | 9.250 | 9.400 | 9.250 | 9.380 | 0.938 | 1,229,320 |
| 2009-11-09 | 8.900 | 9.330 | 8.900 | 9.330 | 0.933 | 2,424,220 |
| 2009-11-06 | 8.260 | 8.900 | 8.131 | 8.870 | 0.887 | 1,281,560 |
| 2009-11-05 | 7.890 | 8.380 | 7.820 | 8.350 | 0.835 | 951,450 |
| 2009-11-04 | 8.000 | 8.050 | 7.790 | 7.830 | 0.783 | 534,410 |
| 2009-11-03 | 7.840 | 8.040 | 7.610 | 8.000 | 0.800 | 1,000,510 |
| 2009-11-02 | 8.000 | 8.000 | 7.770 | 7.900 | 0.790 | 574,240 |
| 2009-10-30 | 8.140 | 8.390 | 8.010 | 8.060 | 0.806 | 1,180,450 |
| 2009-10-29 | 8.390 | 8.460 | 8.240 | 8.300 | 0.830 | 845,630 |
| 2009-10-28 | 8.870 | 8.990 | 8.250 | 8.290 | 0.829 | 2,153,540 |
| 2009-10-27 | 8.410 | 8.580 | 8.400 | 8.420 | 0.842 | 291,340 |
| 2009-10-26 | 8.800 | 8.800 | 8.320 | 8.360 | 0.836 | 565,260 |
| 2009-10-23 | 8.800 | 8.800 | 8.680 | 8.780 | 0.878 | 933,100 |
| 2009-10-22 | 8.720 | 8.840 | 8.710 | 8.800 | 0.880 | 571,800 |
| 2009-10-21 | 8.770 | 8.860 | 8.720 | 8.760 | 0.876 | 642,570 |
| 2009-10-20 | 8.790 | 8.910 | 8.750 | 8.780 | 0.878 | 448,260 |
| 2009-10-19 | 8.840 | 8.900 | 8.790 | 8.810 | 0.881 | 292,770 |
| 2009-10-16 | 8.610 | 8.890 | 8.500 | 8.790 | 0.879 | 840,840 |
| 2009-10-15 | 8.230 | 8.710 | 8.200 | 8.610 | 0.861 | 1,109,930 |
| 2009-10-14 | 8.240 | 8.430 | 8.240 | 8.380 | 0.838 | 996,210 |
| 2009-10-13 | 8.440 | 8.560 | 8.070 | 8.140 | 0.814 | 751,370 |
| 2009-10-12 | 8.500 | 8.590 | 8.430 | 8.500 | 0.850 | 827,410 |
| 2009-10-09 | 8.130 | 8.520 | 8.100 | 8.480 | 0.848 | 892,630 |
| 2009-10-08 | 7.980 | 8.320 | 7.980 | 8.240 | 0.824 | 1,109,440 |
| 2009-10-07 | 7.890 | 8.150 | 7.800 | 8.060 | 0.806 | 347,280 |
| 2009-10-06 | 7.620 | 7.920 | 7.500 | 7.890 | 0.789 | 451,510 |
| 2009-10-05 | 7.810 | 7.990 | 7.440 | 7.560 | 0.756 | 978,080 |
| 2009-10-02 | 7.780 | 8.150 | 7.750 | 7.750 | 0.775 | 1,116,180 |
| 2009-10-01 | 8.410 | 8.410 | 7.800 | 7.830 | 0.783 | 686,710 |
| 2009-09-30 | 8.720 | 8.720 | 8.380 | 8.460 | 0.846 | 985,510 |
| 2009-09-29 | 8.820 | 8.830 | 8.681 | 8.740 | 0.874 | 344,340 |
| 2009-09-28 | 8.510 | 8.880 | 8.234 | 8.840 | 0.884 | 794,610 |
| 2009-09-25 | 8.340 | 8.600 | 8.340 | 8.470 | 0.847 | 287,050 |
| 2009-09-24 | 8.640 | 8.640 | 8.390 | 8.540 | 0.854 | 765,610 |
| 2009-09-23 | 8.690 | 8.840 | 8.600 | 8.600 | 0.860 | 656,330 |
| 2009-09-22 | 8.710 | 8.770 | 8.580 | 8.750 | 0.875 | 987,090 |
| 2009-09-21 | 8.580 | 8.660 | 8.520 | 8.660 | 0.866 | 1,051,240 |
| 2009-09-18 | 8.710 | 8.720 | 8.640 | 8.660 | 0.866 | 1,282,930 |
| 2009-09-17 | 8.750 | 8.750 | 8.650 | 8.690 | 0.869 | 497,130 |
| 2009-09-16 | 8.820 | 8.820 | 8.620 | 8.800 | 0.880 | 809,670 |
| 2009-09-15 | 8.360 | 8.900 | 8.250 | 8.790 | 0.879 | 1,257,840 |
| 2009-09-14 | 8.380 | 8.460 | 8.060 | 8.400 | 0.840 | 594,420 |
| 2009-09-11 | 8.450 | 8.530 | 8.310 | 8.460 | 0.846 | 906,640 |
| 2009-09-10 | 8.410 | 8.500 | 8.180 | 8.480 | 0.848 | 971,660 |
| 2009-09-09 | 7.910 | 8.450 | 7.880 | 8.390 | 0.839 | 1,589,130 |
| 2009-09-08 | 8.000 | 8.040 | 7.850 | 8.000 | 0.800 | 774,260 |
| 2009-09-04 | 7.910 | 8.100 | 7.880 | 8.020 | 0.802 | 879,820 |
| 2009-09-03 | 7.930 | 7.962 | 7.860 | 7.900 | 0.790 | 1,335,710 |
| 2009-09-02 | 7.880 | 8.000 | 7.880 | 7.920 | 0.792 | 859,730 |
| 2009-09-01 | 7.890 | 8.090 | 7.760 | 7.870 | 0.787 | 883,920 |
| 2009-08-31 | 8.000 | 8.050 | 7.880 | 7.970 | 0.797 | 1,335,030 |
| 2009-08-28 | 8.100 | 8.120 | 7.920 | 8.100 | 0.810 | 859,890 |
| 2009-08-27 | 7.950 | 8.100 | 7.950 | 8.060 | 0.806 | 1,291,030 |
| 2009-08-26 | 7.850 | 7.990 | 7.840 | 7.990 | 0.799 | 713,310 |
| 2009-08-25 | 7.800 | 7.890 | 7.800 | 7.850 | 0.785 | 1,011,640 |
| 2009-08-24 | 7.740 | 7.900 | 7.700 | 7.750 | 0.775 | 780,480 |
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.