Super Micro Computer, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2008-06-13 | 7.540 | 7.690 | 7.510 | 7.580 | 0.758 | 533,770 |
| 2008-06-12 | 7.540 | 7.570 | 7.480 | 7.500 | 0.750 | 994,870 |
| 2008-06-11 | 7.350 | 7.510 | 7.350 | 7.500 | 0.750 | 1,650,690 |
| 2008-06-10 | 7.330 | 7.450 | 7.330 | 7.370 | 0.737 | 953,200 |
| 2008-06-09 | 7.290 | 7.440 | 7.250 | 7.390 | 0.739 | 1,819,070 |
| 2008-06-06 | 7.260 | 7.360 | 7.180 | 7.300 | 0.730 | 1,097,370 |
| 2008-06-05 | 7.170 | 7.320 | 7.120 | 7.320 | 0.732 | 1,629,590 |
| 2008-06-04 | 6.990 | 7.280 | 6.930 | 7.220 | 0.722 | 845,720 |
| 2008-06-03 | 7.200 | 7.320 | 6.950 | 7.050 | 0.705 | 1,722,670 |
| 2008-06-02 | 7.180 | 7.300 | 7.110 | 7.200 | 0.720 | 1,243,940 |
| 2008-05-30 | 7.240 | 7.260 | 7.050 | 7.180 | 0.718 | 2,137,130 |
| 2008-05-29 | 7.160 | 7.263 | 7.100 | 7.150 | 0.715 | 866,390 |
| 2008-05-28 | 7.260 | 7.260 | 7.150 | 7.200 | 0.720 | 559,280 |
| 2008-05-27 | 7.320 | 7.320 | 7.150 | 7.220 | 0.722 | 1,094,580 |
| 2008-05-23 | 7.320 | 7.360 | 7.150 | 7.300 | 0.730 | 544,550 |
| 2008-05-22 | 7.320 | 7.410 | 7.250 | 7.330 | 0.733 | 1,540,960 |
| 2008-05-21 | 7.250 | 7.500 | 7.250 | 7.290 | 0.729 | 796,080 |
| 2008-05-20 | 7.400 | 7.470 | 7.200 | 7.220 | 0.722 | 948,980 |
| 2008-05-19 | 7.440 | 7.500 | 7.400 | 7.450 | 0.745 | 1,051,340 |
| 2008-05-16 | 7.510 | 7.510 | 7.450 | 7.470 | 0.747 | 1,118,680 |
| 2008-05-15 | 7.470 | 7.520 | 7.420 | 7.500 | 0.750 | 1,245,710 |
| 2008-05-14 | 7.400 | 7.560 | 7.400 | 7.450 | 0.745 | 3,301,520 |
| 2008-05-13 | 7.480 | 7.550 | 7.400 | 7.400 | 0.740 | 581,550 |
| 2008-05-12 | 7.520 | 7.590 | 7.420 | 7.500 | 0.750 | 1,023,320 |
| 2008-05-09 | 7.420 | 7.640 | 7.400 | 7.480 | 0.748 | 2,381,610 |
| 2008-05-08 | 7.420 | 7.540 | 7.360 | 7.480 | 0.748 | 1,275,970 |
| 2008-05-07 | 7.290 | 7.630 | 7.280 | 7.380 | 0.738 | 1,524,670 |
| 2008-05-06 | 7.180 | 7.260 | 7.150 | 7.260 | 0.726 | 493,790 |
| 2008-05-05 | 7.260 | 7.310 | 7.150 | 7.290 | 0.729 | 1,070,250 |
| 2008-05-02 | 7.530 | 7.530 | 7.300 | 7.300 | 0.730 | 1,331,150 |
| 2008-05-01 | 7.430 | 7.510 | 7.280 | 7.460 | 0.746 | 1,307,310 |
| 2008-04-30 | 7.220 | 7.800 | 7.200 | 7.460 | 0.746 | 3,840,250 |
| 2008-04-29 | 7.490 | 7.610 | 7.400 | 7.570 | 0.757 | 862,610 |
| 2008-04-28 | 7.250 | 7.480 | 7.110 | 7.460 | 0.746 | 849,350 |
| 2008-04-25 | 7.330 | 7.380 | 7.250 | 7.370 | 0.737 | 561,190 |
| 2008-04-24 | 7.420 | 7.420 | 7.220 | 7.360 | 0.736 | 1,104,060 |
| 2008-04-23 | 7.300 | 7.410 | 7.220 | 7.410 | 0.741 | 900,850 |
| 2008-04-22 | 7.430 | 7.430 | 7.170 | 7.280 | 0.728 | 1,485,320 |
| 2008-04-21 | 7.460 | 7.480 | 7.260 | 7.370 | 0.737 | 709,210 |
| 2008-04-18 | 7.330 | 7.490 | 7.220 | 7.460 | 0.746 | 1,408,210 |
| 2008-04-17 | 7.000 | 7.280 | 7.000 | 7.280 | 0.728 | 1,178,440 |
| 2008-04-16 | 6.800 | 7.040 | 6.770 | 7.030 | 0.703 | 3,222,420 |
| 2008-04-15 | 7.270 | 7.380 | 6.740 | 6.780 | 0.678 | 3,163,940 |
| 2008-04-14 | 7.420 | 7.440 | 7.250 | 7.270 | 0.727 | 1,849,950 |
| 2008-04-11 | 7.700 | 7.700 | 7.250 | 7.380 | 0.738 | 6,389,640 |
| 2008-04-10 | 8.300 | 8.300 | 7.470 | 7.630 | 0.763 | 13,983,310 |
| 2008-04-09 | 9.500 | 9.600 | 9.340 | 9.430 | 0.943 | 627,370 |
| 2008-04-08 | 9.450 | 9.740 | 9.280 | 9.500 | 0.950 | 3,168,280 |
| 2008-04-07 | 9.340 | 9.760 | 9.290 | 9.520 | 0.952 | 3,250,250 |
| 2008-04-04 | 9.000 | 9.450 | 8.850 | 9.330 | 0.933 | 1,856,670 |
| 2008-04-03 | 8.420 | 9.240 | 8.420 | 9.000 | 0.900 | 4,233,740 |
| 2008-04-02 | 8.550 | 8.560 | 8.440 | 8.490 | 0.849 | 574,000 |
| 2008-04-01 | 8.440 | 8.610 | 8.370 | 8.550 | 0.855 | 1,798,920 |
| 2008-03-31 | 8.330 | 8.460 | 8.290 | 8.350 | 0.835 | 775,200 |
| 2008-03-28 | 8.510 | 8.510 | 8.250 | 8.300 | 0.830 | 456,300 |
| 2008-03-27 | 8.580 | 8.630 | 8.300 | 8.490 | 0.849 | 1,677,980 |
| 2008-03-26 | 8.860 | 8.860 | 8.560 | 8.590 | 0.859 | 1,118,570 |
| 2008-03-25 | 8.860 | 9.000 | 8.810 | 8.890 | 0.889 | 1,352,320 |
| 2008-03-24 | 8.900 | 9.030 | 8.690 | 8.800 | 0.880 | 1,675,800 |
| 2008-03-20 | 8.820 | 8.890 | 8.510 | 8.860 | 0.886 | 2,022,550 |
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.