Super Micro Computer, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2008-03-19 | 8.900 | 9.050 | 8.810 | 8.810 | 0.881 | 1,930,670 |
| 2008-03-18 | 9.000 | 9.090 | 8.510 | 8.780 | 0.878 | 900,990 |
| 2008-03-17 | 8.730 | 9.000 | 8.400 | 8.900 | 0.890 | 753,700 |
| 2008-03-14 | 9.210 | 9.210 | 8.850 | 8.950 | 0.895 | 748,150 |
| 2008-03-13 | 9.050 | 9.160 | 8.990 | 9.150 | 0.915 | 766,760 |
| 2008-03-12 | 9.250 | 9.300 | 8.850 | 8.880 | 0.888 | 636,800 |
| 2008-03-11 | 9.090 | 9.300 | 8.910 | 9.220 | 0.922 | 1,238,270 |
| 2008-03-10 | 9.330 | 9.350 | 8.780 | 8.840 | 0.884 | 1,055,820 |
| 2008-03-07 | 9.390 | 9.520 | 9.280 | 9.300 | 0.930 | 539,180 |
| 2008-03-06 | 9.420 | 9.700 | 9.400 | 9.460 | 0.946 | 1,094,020 |
| 2008-03-05 | 9.320 | 9.490 | 9.190 | 9.490 | 0.949 | 424,910 |
| 2008-03-04 | 9.000 | 9.370 | 8.930 | 9.270 | 0.927 | 1,301,390 |
| 2008-03-03 | 9.000 | 9.150 | 8.900 | 9.110 | 0.911 | 2,178,670 |
| 2008-02-29 | 8.900 | 9.060 | 8.900 | 8.980 | 0.898 | 5,320,330 |
| 2008-02-28 | 8.900 | 8.990 | 8.900 | 8.920 | 0.892 | 2,139,520 |
| 2008-02-27 | 8.990 | 9.000 | 8.900 | 8.980 | 0.898 | 1,225,500 |
| 2008-02-26 | 8.900 | 9.030 | 8.900 | 8.980 | 0.898 | 629,560 |
| 2008-02-25 | 8.920 | 9.050 | 8.920 | 8.940 | 0.894 | 887,000 |
| 2008-02-22 | 9.000 | 9.030 | 8.930 | 8.980 | 0.898 | 783,590 |
| 2008-02-21 | 8.980 | 9.030 | 8.940 | 8.980 | 0.898 | 1,153,490 |
| 2008-02-20 | 8.950 | 9.010 | 8.900 | 8.950 | 0.895 | 788,690 |
| 2008-02-19 | 8.990 | 9.060 | 8.940 | 8.950 | 0.895 | 1,473,680 |
| 2008-02-15 | 8.980 | 9.030 | 8.900 | 8.930 | 0.893 | 2,011,480 |
| 2008-02-14 | 9.000 | 9.050 | 8.900 | 9.030 | 0.903 | 1,223,930 |
| 2008-02-13 | 9.050 | 9.100 | 8.950 | 8.990 | 0.899 | 1,485,790 |
| 2008-02-12 | 9.060 | 9.108 | 8.920 | 9.020 | 0.902 | 1,329,720 |
| 2008-02-11 | 8.890 | 9.200 | 8.890 | 9.050 | 0.905 | 1,450,720 |
| 2008-02-08 | 8.840 | 9.000 | 8.810 | 8.830 | 0.883 | 436,600 |
| 2008-02-07 | 8.900 | 9.010 | 8.800 | 8.990 | 0.899 | 1,198,620 |
| 2008-02-06 | 8.850 | 9.050 | 8.840 | 8.950 | 0.895 | 1,724,300 |
| 2008-02-05 | 8.860 | 9.090 | 8.640 | 8.830 | 0.883 | 1,613,590 |
| 2008-02-04 | 9.500 | 9.500 | 8.980 | 9.030 | 0.903 | 2,669,020 |
| 2008-02-01 | 9.410 | 9.720 | 9.290 | 9.580 | 0.958 | 2,406,440 |
| 2008-01-31 | 8.570 | 10.000 | 8.570 | 9.520 | 0.952 | 4,889,360 |
| 2008-01-30 | 8.300 | 8.450 | 8.120 | 8.300 | 0.830 | 623,460 |
| 2008-01-29 | 8.500 | 8.500 | 8.190 | 8.330 | 0.833 | 570,010 |
| 2008-01-28 | 8.230 | 8.490 | 8.200 | 8.470 | 0.847 | 503,860 |
| 2008-01-25 | 8.090 | 8.300 | 8.070 | 8.260 | 0.826 | 839,910 |
| 2008-01-24 | 8.250 | 8.340 | 8.030 | 8.090 | 0.809 | 981,210 |
| 2008-01-23 | 8.050 | 8.380 | 7.900 | 8.260 | 0.826 | 1,162,360 |
| 2008-01-22 | 7.700 | 8.310 | 7.700 | 8.260 | 0.826 | 2,455,280 |
| 2008-01-18 | 8.100 | 8.330 | 8.050 | 8.250 | 0.825 | 1,254,200 |
| 2008-01-17 | 8.670 | 8.820 | 8.210 | 8.210 | 0.821 | 1,027,620 |
| 2008-01-16 | 8.470 | 8.860 | 8.300 | 8.800 | 0.880 | 1,201,410 |
| 2008-01-15 | 8.560 | 8.700 | 8.390 | 8.480 | 0.848 | 730,870 |
| 2008-01-14 | 8.860 | 9.010 | 8.600 | 8.600 | 0.860 | 1,085,800 |
| 2008-01-11 | 8.970 | 9.040 | 8.710 | 8.810 | 0.881 | 982,490 |
| 2008-01-10 | 9.020 | 9.100 | 8.950 | 9.050 | 0.905 | 957,180 |
| 2008-01-09 | 9.030 | 9.120 | 8.810 | 9.050 | 0.905 | 1,126,220 |
| 2008-01-08 | 9.000 | 9.200 | 8.950 | 9.060 | 0.906 | 2,114,790 |
| 2008-01-07 | 8.690 | 9.150 | 8.690 | 9.070 | 0.907 | 2,337,770 |
| 2008-01-04 | 8.990 | 8.990 | 8.380 | 8.680 | 0.868 | 815,570 |
| 2008-01-03 | 8.390 | 9.050 | 8.360 | 8.970 | 0.897 | 1,850,580 |
| 2008-01-02 | 7.700 | 8.560 | 7.700 | 8.430 | 0.843 | 1,687,530 |
← NewerPage 79 of 79 · 4,734 trading days
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.