Super Micro Computer, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-05-28 | 6.450 | 6.560 | 6.410 | 6.540 | 0.654 | 2,171,240 |
| 2009-05-27 | 6.370 | 6.580 | 6.370 | 6.500 | 0.650 | 1,479,570 |
| 2009-05-26 | 6.250 | 6.450 | 6.230 | 6.430 | 0.643 | 1,394,040 |
| 2009-05-22 | 6.350 | 6.400 | 6.320 | 6.350 | 0.635 | 600,550 |
| 2009-05-21 | 6.250 | 6.380 | 6.175 | 6.340 | 0.634 | 1,858,320 |
| 2009-05-20 | 6.350 | 6.480 | 6.190 | 6.460 | 0.646 | 1,757,950 |
| 2009-05-19 | 6.200 | 6.340 | 6.180 | 6.320 | 0.632 | 1,745,750 |
| 2009-05-18 | 6.150 | 6.220 | 6.070 | 6.220 | 0.622 | 1,539,200 |
| 2009-05-15 | 6.000 | 6.150 | 5.800 | 6.120 | 0.612 | 1,432,890 |
| 2009-05-14 | 5.690 | 6.000 | 5.670 | 5.990 | 0.599 | 649,180 |
| 2009-05-13 | 5.750 | 5.840 | 5.640 | 5.650 | 0.565 | 549,000 |
| 2009-05-12 | 5.930 | 5.930 | 5.660 | 5.840 | 0.584 | 443,880 |
| 2009-05-11 | 5.930 | 5.950 | 5.750 | 5.920 | 0.592 | 419,400 |
| 2009-05-08 | 5.860 | 6.010 | 5.860 | 6.010 | 0.601 | 759,570 |
| 2009-05-07 | 5.950 | 5.970 | 5.750 | 5.800 | 0.580 | 1,010,990 |
| 2009-05-06 | 5.880 | 5.960 | 5.800 | 5.850 | 0.585 | 526,630 |
| 2009-05-05 | 5.610 | 5.900 | 5.610 | 5.850 | 0.585 | 1,417,460 |
| 2009-05-04 | 5.590 | 5.630 | 5.420 | 5.610 | 0.561 | 650,970 |
| 2009-05-01 | 5.220 | 5.690 | 5.200 | 5.580 | 0.558 | 2,043,160 |
| 2009-04-30 | 5.110 | 5.590 | 4.900 | 5.220 | 0.522 | 1,148,160 |
| 2009-04-29 | 5.440 | 5.560 | 5.340 | 5.530 | 0.553 | 705,960 |
| 2009-04-28 | 5.330 | 5.430 | 5.260 | 5.420 | 0.542 | 220,920 |
| 2009-04-27 | 5.440 | 5.640 | 5.250 | 5.340 | 0.534 | 565,700 |
| 2009-04-24 | 5.790 | 5.790 | 5.500 | 5.540 | 0.554 | 835,790 |
| 2009-04-23 | 6.210 | 6.210 | 5.620 | 5.760 | 0.576 | 1,310,770 |
| 2009-04-22 | 6.300 | 6.460 | 6.110 | 6.190 | 0.619 | 1,989,590 |
| 2009-04-21 | 5.720 | 6.360 | 5.680 | 6.360 | 0.636 | 741,940 |
| 2009-04-20 | 5.880 | 5.940 | 5.610 | 5.770 | 0.577 | 722,870 |
| 2009-04-17 | 5.670 | 6.040 | 5.541 | 6.000 | 0.600 | 1,538,920 |
| 2009-04-16 | 5.480 | 5.800 | 5.040 | 5.640 | 0.564 | 1,237,660 |
| 2009-04-15 | 5.550 | 5.560 | 5.400 | 5.560 | 0.556 | 1,293,810 |
| 2009-04-14 | 5.900 | 5.900 | 5.580 | 5.600 | 0.560 | 996,250 |
| 2009-04-13 | 5.850 | 6.000 | 5.522 | 5.990 | 0.599 | 607,140 |
| 2009-04-09 | 5.340 | 6.240 | 5.220 | 5.930 | 0.593 | 1,662,830 |
| 2009-04-08 | 5.100 | 5.280 | 5.100 | 5.270 | 0.527 | 505,910 |
| 2009-04-07 | 5.310 | 5.350 | 5.010 | 5.050 | 0.505 | 536,260 |
| 2009-04-06 | 5.440 | 5.460 | 5.110 | 5.340 | 0.534 | 1,102,580 |
| 2009-04-03 | 5.110 | 5.480 | 5.050 | 5.480 | 0.548 | 542,190 |
| 2009-04-02 | 5.150 | 5.300 | 4.910 | 5.100 | 0.510 | 1,131,800 |
| 2009-04-01 | 4.860 | 5.040 | 4.840 | 5.040 | 0.504 | 403,540 |
| 2009-03-31 | 4.800 | 5.030 | 4.800 | 4.920 | 0.492 | 656,020 |
| 2009-03-30 | 4.520 | 4.800 | 4.410 | 4.770 | 0.477 | 573,310 |
| 2009-03-27 | 4.920 | 4.980 | 4.540 | 4.560 | 0.456 | 1,103,370 |
| 2009-03-26 | 4.960 | 5.093 | 4.960 | 5.010 | 0.501 | 675,090 |
| 2009-03-25 | 4.770 | 4.890 | 4.670 | 4.890 | 0.489 | 1,202,720 |
| 2009-03-24 | 4.860 | 4.880 | 4.750 | 4.750 | 0.475 | 585,600 |
| 2009-03-23 | 4.720 | 5.000 | 4.720 | 4.930 | 0.493 | 1,187,400 |
| 2009-03-20 | 4.970 | 4.970 | 4.500 | 4.650 | 0.465 | 1,199,220 |
| 2009-03-19 | 5.230 | 5.270 | 4.890 | 4.930 | 0.493 | 399,530 |
| 2009-03-18 | 5.330 | 5.420 | 5.090 | 5.200 | 0.520 | 894,050 |
| 2009-03-17 | 4.970 | 5.330 | 4.800 | 5.330 | 0.533 | 443,280 |
| 2009-03-16 | 5.230 | 5.330 | 4.960 | 4.970 | 0.497 | 477,170 |
| 2009-03-13 | 5.220 | 5.250 | 4.940 | 5.210 | 0.521 | 1,010,470 |
| 2009-03-12 | 4.860 | 5.500 | 4.850 | 5.210 | 0.521 | 1,159,270 |
| 2009-03-11 | 5.160 | 5.270 | 4.738 | 4.890 | 0.489 | 1,725,160 |
| 2009-03-10 | 4.910 | 5.300 | 4.910 | 5.140 | 0.514 | 1,445,560 |
| 2009-03-09 | 4.870 | 4.980 | 4.740 | 4.800 | 0.480 | 488,870 |
| 2009-03-06 | 4.760 | 4.840 | 4.580 | 4.840 | 0.484 | 377,240 |
| 2009-03-05 | 4.880 | 5.020 | 4.680 | 4.720 | 0.472 | 707,230 |
| 2009-03-04 | 4.840 | 4.970 | 4.710 | 4.960 | 0.496 | 741,630 |
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.