Super Micro Computer, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	5.000	5.110	4.690	5.010	0.501	1,340,170
2008-12-02	4.670	5.180	4.630	5.120	0.512	859,560
2008-12-01	5.110	5.150	4.270	4.600	0.460	2,203,080
2008-11-28	5.190	5.250	5.060	5.210	0.521	176,440
2008-11-26	4.800	5.250	4.760	5.240	0.524	1,538,820
2008-11-25	4.750	4.970	4.590	4.880	0.488	1,776,380
2008-11-24	4.460	5.000	4.175	4.760	0.476	3,741,630
2008-11-21	4.190	4.380	3.960	4.370	0.437	1,774,530
2008-11-20	4.060	4.500	4.020	4.110	0.411	2,342,470
2008-11-19	4.740	4.880	4.000	4.050	0.405	2,639,200
2008-11-18	4.620	4.880	4.570	4.750	0.475	2,085,910
2008-11-17	4.060	4.750	4.060	4.600	0.460	1,947,350
2008-11-14	3.850	4.350	3.850	4.050	0.405	4,268,070
2008-11-13	4.240	4.240	3.630	3.850	0.385	9,990,190
2008-11-12	4.810	5.120	4.210	4.250	0.425	1,963,170
2008-11-11	5.360	5.660	5.130	5.160	0.516	884,460
2008-11-10	5.050	5.650	5.050	5.430	0.543	2,082,430
2008-11-07	5.480	5.480	5.320	5.420	0.542	1,243,260
2008-11-06	5.570	5.930	5.430	5.440	0.544	2,728,560
2008-11-05	6.050	6.200	5.890	5.910	0.591	1,645,270
2008-11-04	6.250	6.250	5.910	6.180	0.618	1,367,020
2008-11-03	6.180	6.300	6.010	6.220	0.622	1,656,590
2008-10-31	6.520	6.730	6.140	6.280	0.628	2,802,350
2008-10-30	5.890	6.650	5.650	6.610	0.661	4,576,180
2008-10-29	5.790	6.220	4.860	5.750	0.575	6,889,110
2008-10-28	6.200	6.310	5.550	5.690	0.569	2,264,500
2008-10-27	6.170	6.399	6.000	6.010	0.601	2,433,400
2008-10-24	6.620	6.660	6.140	6.140	0.614	1,898,680
2008-10-23	6.720	6.980	6.600	6.860	0.686	1,648,490
2008-10-22	7.490	7.530	6.690	6.710	0.671	1,372,950
2008-10-21	7.790	8.170	7.550	7.570	0.757	1,041,460
2008-10-20	7.910	8.080	7.570	7.940	0.794	707,260
2008-10-17	7.630	8.040	7.300	7.780	0.778	2,492,230
2008-10-16	7.190	7.879	7.160	7.800	0.780	3,045,290
2008-10-15	7.820	7.880	7.110	7.150	0.715	2,168,180
2008-10-14	8.280	8.850	7.450	7.940	0.794	1,901,350
2008-10-13	7.290	8.000	7.290	7.990	0.799	3,167,720
2008-10-10	6.550	7.500	6.500	7.100	0.710	2,105,330
2008-10-09	6.870	7.100	6.650	6.650	0.665	1,999,340
2008-10-08	7.230	7.320	6.680	6.750	0.675	3,423,440
2008-10-07	7.750	8.150	7.270	7.300	0.730	2,849,650
2008-10-06	8.690	8.910	7.600	7.650	0.765	2,746,970
2008-10-03	9.000	9.140	8.800	8.800	0.880	1,454,480
2008-10-02	9.000	9.200	8.580	8.870	0.887	1,918,250
2008-10-01	9.040	9.130	8.880	9.080	0.908	1,299,570
2008-09-30	8.510	9.250	8.450	9.010	0.901	1,682,110
2008-09-29	9.280	9.310	8.500	8.510	0.851	1,878,980
2008-09-26	9.210	9.510	8.750	9.440	0.944	1,561,410
2008-09-25	9.620	9.730	9.130	9.310	0.931	4,355,570
2008-09-24	10.370	10.450	9.690	9.820	0.982	2,727,250
2008-09-23	10.460	10.560	10.180	10.340	1.034	1,556,820
2008-09-22	10.420	10.560	9.960	10.440	1.044	2,805,720
2008-09-19	10.070	10.450	10.000	10.420	1.042	4,600,250
2008-09-18	9.750	10.100	9.270	9.870	0.987	3,646,440
2008-09-17	10.140	10.140	9.750	9.750	0.975	1,378,510
2008-09-16	9.840	10.230	9.750	10.230	1.023	1,615,140
2008-09-15	10.290	10.430	9.890	9.930	0.993	2,443,320
2008-09-12	10.670	10.710	10.500	10.570	1.057	1,686,080
2008-09-11	10.520	10.800	10.430	10.750	1.075	2,459,350
2008-09-10	10.650	10.850	10.580	10.680	1.068	2,258,030

← NewerPage 76 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.