Super Micro Computer, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	4.540	4.910	4.400	4.790	0.479	747,830
2009-03-02	4.460	4.560	4.450	4.500	0.450	793,970
2009-02-27	4.590	4.640	4.520	4.530	0.453	1,013,680
2009-02-26	4.650	4.690	4.590	4.630	0.463	574,850
2009-02-25	4.510	4.870	4.510	4.650	0.465	1,561,960
2009-02-24	4.400	4.580	4.300	4.420	0.442	3,350,960
2009-02-23	4.560	4.630	4.390	4.390	0.439	618,380
2009-02-20	4.430	4.630	4.310	4.540	0.454	1,539,920
2009-02-19	4.580	4.640	4.430	4.500	0.450	532,150
2009-02-18	4.660	4.790	4.500	4.520	0.452	862,030
2009-02-17	4.930	4.960	4.670	4.670	0.467	569,490
2009-02-13	5.030	5.160	4.970	5.060	0.506	1,530,560
2009-02-12	4.970	5.070	4.920	5.010	0.501	359,170
2009-02-11	5.080	5.150	5.010	5.050	0.505	642,050
2009-02-10	5.020	5.260	4.970	5.010	0.501	1,432,520
2009-02-09	5.310	5.450	5.030	5.060	0.506	521,370
2009-02-06	5.140	5.490	5.140	5.340	0.534	1,381,270
2009-02-05	5.240	5.330	5.030	5.130	0.513	815,240
2009-02-04	5.450	5.720	5.210	5.250	0.525	1,230,980
2009-02-03	5.450	5.470	5.160	5.460	0.546	2,965,170
2009-02-02	5.130	5.480	5.000	5.430	0.543	1,654,270
2009-01-30	5.610	5.610	5.210	5.270	0.527	1,035,330
2009-01-29	6.020	6.110	5.550	5.550	0.555	1,145,620
2009-01-28	5.950	6.250	5.831	6.090	0.609	968,610
2009-01-27	6.210	6.220	5.660	5.890	0.589	563,450
2009-01-26	5.280	6.290	5.280	6.210	0.621	1,344,390
2009-01-23	5.070	5.350	4.860	5.330	0.533	813,820
2009-01-22	5.360	5.490	5.110	5.200	0.520	179,490
2009-01-21	5.160	5.490	5.090	5.470	0.547	698,800
2009-01-20	5.620	5.790	5.080	5.090	0.509	1,387,610
2009-01-16	5.820	5.820	5.460	5.710	0.571	925,990
2009-01-15	5.730	5.800	5.290	5.790	0.579	1,854,880
2009-01-14	5.990	6.140	5.510	5.730	0.573	1,490,580
2009-01-13	6.490	6.490	6.000	6.040	0.604	958,400
2009-01-12	6.460	6.600	6.202	6.500	0.650	1,375,150
2009-01-09	6.550	6.940	6.330	6.500	0.650	1,974,110
2009-01-08	6.220	6.800	6.060	6.540	0.654	2,015,160
2009-01-07	6.190	6.400	6.010	6.250	0.625	3,206,230
2009-01-06	6.260	6.700	5.380	6.320	0.632	4,057,730
2009-01-05	6.500	7.070	6.400	7.060	0.706	1,841,450
2009-01-02	6.360	6.510	6.350	6.410	0.641	1,057,980
2008-12-31	6.610	6.820	6.310	6.330	0.633	1,095,430
2008-12-30	6.320	6.630	6.120	6.590	0.659	1,463,320
2008-12-29	6.770	6.770	6.010	6.270	0.627	1,070,040
2008-12-26	6.310	6.800	6.230	6.760	0.676	329,680
2008-12-24	6.730	6.730	6.040	6.270	0.627	400,380
2008-12-23	6.410	6.740	6.350	6.730	0.673	578,850
2008-12-22	6.580	6.690	6.000	6.400	0.640	664,050
2008-12-19	7.050	7.050	6.420	6.570	0.657	2,456,210
2008-12-18	7.100	7.250	6.700	6.790	0.679	455,010
2008-12-17	6.920	7.180	6.690	7.130	0.713	1,285,710
2008-12-16	6.520	7.000	6.280	6.990	0.699	1,950,440
2008-12-15	6.500	6.720	6.250	6.470	0.647	1,787,700
2008-12-12	6.220	6.520	6.200	6.510	0.651	1,156,900
2008-12-11	6.410	6.470	6.260	6.310	0.631	940,040
2008-12-10	5.960	6.530	5.900	6.480	0.648	1,104,790
2008-12-09	6.020	6.330	5.900	5.910	0.591	1,554,960
2008-12-08	5.770	6.250	5.650	6.120	0.612	2,110,710
2008-12-05	4.880	5.740	4.880	5.700	0.570	2,067,770
2008-12-04	4.950	5.100	4.840	4.930	0.493	1,157,510

← NewerPage 75 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.