Super Micro Computer, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2008-09-09 | 10.630 | 10.840 | 10.440 | 10.570 | 1.057 | 2,639,500 |
| 2008-09-08 | 10.500 | 10.920 | 10.450 | 10.590 | 1.059 | 3,450,430 |
| 2008-09-05 | 10.180 | 10.580 | 10.180 | 10.480 | 1.048 | 2,582,630 |
| 2008-09-04 | 10.550 | 10.870 | 10.280 | 10.520 | 1.052 | 3,128,950 |
| 2008-09-03 | 10.080 | 10.820 | 9.900 | 10.580 | 1.058 | 10,389,980 |
| 2008-09-02 | 10.400 | 10.400 | 9.880 | 10.090 | 1.009 | 2,255,370 |
| 2008-08-29 | 10.090 | 10.170 | 9.830 | 9.970 | 0.997 | 2,976,940 |
| 2008-08-28 | 10.420 | 10.420 | 10.000 | 10.100 | 1.010 | 3,702,690 |
| 2008-08-27 | 10.650 | 10.740 | 10.260 | 10.370 | 1.037 | 3,854,840 |
| 2008-08-26 | 10.060 | 10.700 | 9.950 | 10.660 | 1.066 | 4,768,300 |
| 2008-08-25 | 10.060 | 10.150 | 9.993 | 10.150 | 1.015 | 3,591,050 |
| 2008-08-22 | 9.760 | 10.090 | 9.730 | 10.060 | 1.006 | 3,627,080 |
| 2008-08-21 | 9.550 | 9.800 | 9.540 | 9.790 | 0.979 | 2,412,080 |
| 2008-08-20 | 9.580 | 9.650 | 9.470 | 9.610 | 0.961 | 1,896,440 |
| 2008-08-19 | 9.300 | 9.580 | 8.800 | 9.540 | 0.954 | 3,093,550 |
| 2008-08-18 | 8.960 | 9.380 | 8.960 | 9.340 | 0.934 | 4,165,290 |
| 2008-08-15 | 8.980 | 9.000 | 8.810 | 8.990 | 0.899 | 2,647,320 |
| 2008-08-14 | 8.910 | 8.980 | 8.570 | 8.960 | 0.896 | 627,910 |
| 2008-08-13 | 9.000 | 9.000 | 8.770 | 8.980 | 0.898 | 926,190 |
| 2008-08-12 | 8.960 | 9.100 | 8.790 | 8.990 | 0.899 | 3,700,350 |
| 2008-08-11 | 9.000 | 9.100 | 8.750 | 8.990 | 0.899 | 2,364,260 |
| 2008-08-08 | 8.820 | 9.250 | 8.810 | 9.010 | 0.901 | 2,889,720 |
| 2008-08-07 | 8.100 | 9.000 | 8.090 | 9.000 | 0.900 | 6,384,540 |
| 2008-08-06 | 7.850 | 7.960 | 7.730 | 7.930 | 0.793 | 1,109,960 |
| 2008-08-05 | 7.900 | 8.000 | 7.770 | 7.890 | 0.789 | 587,960 |
| 2008-08-04 | 7.920 | 7.920 | 7.610 | 7.850 | 0.785 | 784,920 |
| 2008-08-01 | 7.950 | 8.000 | 7.850 | 7.910 | 0.791 | 727,750 |
| 2008-07-31 | 7.790 | 7.910 | 7.770 | 7.910 | 0.791 | 1,019,930 |
| 2008-07-30 | 7.850 | 7.900 | 7.520 | 7.850 | 0.785 | 677,070 |
| 2008-07-29 | 7.800 | 7.890 | 7.800 | 7.820 | 0.782 | 397,570 |
| 2008-07-28 | 7.790 | 7.860 | 7.790 | 7.800 | 0.780 | 405,900 |
| 2008-07-25 | 7.760 | 7.880 | 7.760 | 7.840 | 0.784 | 610,940 |
| 2008-07-24 | 7.780 | 7.780 | 7.690 | 7.730 | 0.773 | 422,750 |
| 2008-07-23 | 7.770 | 7.780 | 7.710 | 7.760 | 0.776 | 472,330 |
| 2008-07-22 | 7.640 | 7.770 | 7.635 | 7.770 | 0.777 | 618,870 |
| 2008-07-21 | 7.670 | 7.740 | 7.670 | 7.690 | 0.769 | 184,670 |
| 2008-07-18 | 7.760 | 7.780 | 7.590 | 7.630 | 0.763 | 607,590 |
| 2008-07-17 | 7.750 | 7.790 | 7.660 | 7.750 | 0.775 | 397,100 |
| 2008-07-16 | 7.660 | 7.770 | 7.500 | 7.700 | 0.770 | 703,540 |
| 2008-07-15 | 7.460 | 7.770 | 7.390 | 7.620 | 0.762 | 590,220 |
| 2008-07-14 | 7.690 | 7.780 | 7.500 | 7.520 | 0.752 | 1,390,660 |
| 2008-07-11 | 7.600 | 7.700 | 7.220 | 7.700 | 0.770 | 1,105,800 |
| 2008-07-10 | 7.570 | 7.680 | 7.550 | 7.650 | 0.765 | 603,860 |
| 2008-07-09 | 7.690 | 7.690 | 7.430 | 7.600 | 0.760 | 534,910 |
| 2008-07-08 | 7.590 | 7.700 | 7.460 | 7.700 | 0.770 | 1,130,080 |
| 2008-07-07 | 7.630 | 7.630 | 7.510 | 7.560 | 0.756 | 886,220 |
| 2008-07-03 | 7.630 | 7.640 | 7.520 | 7.600 | 0.760 | 508,260 |
| 2008-07-02 | 7.540 | 7.660 | 7.540 | 7.600 | 0.760 | 1,258,730 |
| 2008-07-01 | 7.320 | 7.530 | 7.100 | 7.530 | 0.753 | 1,802,780 |
| 2008-06-30 | 7.290 | 7.660 | 7.100 | 7.380 | 0.738 | 3,372,700 |
| 2008-06-27 | 7.570 | 7.600 | 7.180 | 7.300 | 0.730 | 16,344,240 |
| 2008-06-26 | 7.760 | 7.820 | 7.520 | 7.570 | 0.757 | 2,327,580 |
| 2008-06-25 | 7.600 | 7.880 | 7.600 | 7.840 | 0.784 | 1,081,590 |
| 2008-06-24 | 7.600 | 7.660 | 7.590 | 7.600 | 0.760 | 995,050 |
| 2008-06-23 | 7.600 | 7.690 | 7.550 | 7.590 | 0.759 | 752,260 |
| 2008-06-20 | 7.600 | 7.700 | 7.550 | 7.590 | 0.759 | 1,523,430 |
| 2008-06-19 | 7.610 | 7.610 | 7.510 | 7.600 | 0.760 | 574,510 |
| 2008-06-18 | 7.600 | 7.650 | 7.530 | 7.610 | 0.761 | 614,640 |
| 2008-06-17 | 7.650 | 7.770 | 7.600 | 7.640 | 0.764 | 799,540 |
| 2008-06-16 | 7.580 | 7.680 | 7.480 | 7.670 | 0.767 | 500,290 |
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.