Super Micro Computer, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-08-21 | 7.770 | 7.780 | 7.640 | 7.750 | 0.775 | 1,120,720 |
| 2009-08-20 | 7.630 | 7.720 | 7.580 | 7.690 | 0.769 | 551,840 |
| 2009-08-19 | 7.510 | 7.730 | 7.470 | 7.640 | 0.764 | 1,232,560 |
| 2009-08-18 | 7.500 | 7.570 | 7.380 | 7.520 | 0.752 | 798,010 |
| 2009-08-17 | 7.470 | 7.550 | 7.320 | 7.490 | 0.749 | 734,150 |
| 2009-08-14 | 7.770 | 7.770 | 7.290 | 7.560 | 0.756 | 670,450 |
| 2009-08-13 | 7.820 | 7.900 | 7.650 | 7.770 | 0.777 | 314,420 |
| 2009-08-12 | 7.500 | 7.900 | 7.500 | 7.780 | 0.778 | 467,850 |
| 2009-08-11 | 7.400 | 7.680 | 7.140 | 7.520 | 0.752 | 549,950 |
| 2009-08-10 | 7.660 | 7.750 | 7.350 | 7.430 | 0.743 | 554,080 |
| 2009-08-07 | 7.690 | 7.850 | 7.550 | 7.680 | 0.768 | 981,520 |
| 2009-08-06 | 7.740 | 7.970 | 7.430 | 7.650 | 0.765 | 421,680 |
| 2009-08-05 | 8.000 | 8.000 | 7.280 | 7.730 | 0.773 | 537,300 |
| 2009-08-04 | 7.930 | 8.070 | 7.700 | 8.030 | 0.803 | 357,540 |
| 2009-08-03 | 7.970 | 8.000 | 7.740 | 8.000 | 0.800 | 499,800 |
| 2009-07-31 | 7.950 | 8.010 | 7.940 | 7.940 | 0.794 | 406,210 |
| 2009-07-30 | 8.000 | 8.170 | 7.930 | 8.000 | 0.800 | 565,490 |
| 2009-07-29 | 7.930 | 8.020 | 7.840 | 7.980 | 0.798 | 242,170 |
| 2009-07-28 | 7.710 | 8.040 | 7.710 | 8.010 | 0.801 | 446,870 |
| 2009-07-27 | 7.720 | 7.800 | 7.710 | 7.780 | 0.778 | 395,830 |
| 2009-07-24 | 7.730 | 7.780 | 7.690 | 7.710 | 0.771 | 458,210 |
| 2009-07-23 | 7.720 | 7.820 | 7.720 | 7.760 | 0.776 | 856,830 |
| 2009-07-22 | 7.710 | 7.770 | 7.640 | 7.750 | 0.775 | 526,750 |
| 2009-07-21 | 7.820 | 7.820 | 7.630 | 7.760 | 0.776 | 336,330 |
| 2009-07-20 | 7.840 | 8.000 | 7.680 | 7.760 | 0.776 | 398,510 |
| 2009-07-17 | 8.050 | 8.050 | 7.630 | 7.780 | 0.778 | 598,940 |
| 2009-07-16 | 8.220 | 8.220 | 7.760 | 8.080 | 0.808 | 658,260 |
| 2009-07-15 | 7.920 | 8.300 | 7.800 | 8.290 | 0.829 | 795,900 |
| 2009-07-14 | 7.820 | 7.860 | 7.440 | 7.800 | 0.780 | 269,350 |
| 2009-07-13 | 7.200 | 7.850 | 7.130 | 7.850 | 0.785 | 638,620 |
| 2009-07-10 | 7.080 | 7.200 | 7.040 | 7.200 | 0.720 | 399,460 |
| 2009-07-09 | 7.310 | 7.390 | 6.890 | 7.090 | 0.709 | 436,890 |
| 2009-07-08 | 7.430 | 7.530 | 6.990 | 7.280 | 0.728 | 454,160 |
| 2009-07-07 | 7.700 | 7.780 | 7.380 | 7.380 | 0.738 | 429,170 |
| 2009-07-06 | 7.590 | 7.760 | 7.500 | 7.670 | 0.767 | 463,640 |
| 2009-07-02 | 7.610 | 7.740 | 7.250 | 7.590 | 0.759 | 836,720 |
| 2009-07-01 | 7.790 | 7.950 | 7.680 | 7.710 | 0.771 | 877,610 |
| 2009-06-30 | 7.910 | 8.160 | 7.600 | 7.660 | 0.766 | 1,045,050 |
| 2009-06-29 | 8.000 | 8.150 | 7.753 | 7.880 | 0.788 | 1,758,260 |
| 2009-06-26 | 7.330 | 8.140 | 7.330 | 8.000 | 0.800 | 3,900,940 |
| 2009-06-25 | 7.090 | 7.480 | 7.040 | 7.350 | 0.735 | 524,190 |
| 2009-06-24 | 6.920 | 7.370 | 6.820 | 7.160 | 0.716 | 556,300 |
| 2009-06-23 | 7.100 | 7.180 | 6.780 | 6.890 | 0.689 | 1,174,120 |
| 2009-06-22 | 7.560 | 7.640 | 7.040 | 7.040 | 0.704 | 962,930 |
| 2009-06-19 | 7.700 | 7.810 | 7.510 | 7.580 | 0.758 | 2,097,000 |
| 2009-06-18 | 7.930 | 8.130 | 7.700 | 7.790 | 0.779 | 1,344,820 |
| 2009-06-17 | 7.780 | 8.110 | 7.550 | 7.950 | 0.795 | 734,820 |
| 2009-06-16 | 8.150 | 8.300 | 7.820 | 7.820 | 0.782 | 1,122,130 |
| 2009-06-15 | 8.030 | 8.290 | 8.010 | 8.180 | 0.818 | 2,094,700 |
| 2009-06-12 | 8.150 | 8.460 | 8.150 | 8.320 | 0.832 | 1,763,040 |
| 2009-06-11 | 8.000 | 8.310 | 8.000 | 8.200 | 0.820 | 2,891,990 |
| 2009-06-10 | 7.800 | 8.120 | 7.800 | 8.100 | 0.810 | 3,954,150 |
| 2009-06-09 | 7.340 | 8.030 | 7.330 | 7.900 | 0.790 | 2,815,510 |
| 2009-06-08 | 7.230 | 7.460 | 7.130 | 7.330 | 0.733 | 1,256,050 |
| 2009-06-05 | 7.200 | 7.430 | 7.200 | 7.400 | 0.740 | 1,183,190 |
| 2009-06-04 | 7.000 | 7.310 | 7.000 | 7.250 | 0.725 | 1,436,530 |
| 2009-06-03 | 7.000 | 7.130 | 6.950 | 7.130 | 0.713 | 893,440 |
| 2009-06-02 | 6.980 | 7.090 | 6.850 | 7.030 | 0.703 | 2,569,370 |
| 2009-06-01 | 6.610 | 7.090 | 6.610 | 6.980 | 0.698 | 2,191,350 |
| 2009-05-29 | 6.450 | 6.720 | 6.140 | 6.700 | 0.670 | 4,822,800 |
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.