Super Micro Computer, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	34.450	34.925	32.960	33.720	33.720	43,909,451
2026-10-21	36.420	37.450	35.140	35.570	35.570	82,415,700
2026-10-20	31.480	33.170	30.920	32.470	32.470	42,353,100
2026-10-19	33.000	33.180	31.920	32.100	32.100	30,394,800
2026-10-16	34.480	34.620	31.430	31.630	31.630	44,217,900
2026-10-15	34.280	35.120	32.380	35.090	35.090	37,696,900
2026-10-14	37.970	38.020	35.630	35.780	35.780	33,239,900
2026-10-13	38.660	39.490	38.490	39.070	39.070	25,223,100
2026-10-12	41.290	41.380	39.240	39.980	39.980	25,516,200
2026-10-09	43.370	43.450	40.630	41.860	41.860	27,320,000
2026-10-08	44.030	44.330	41.870	42.770	42.770	38,837,000
2026-10-07	42.600	45.770	42.460	44.940	44.940	40,541,100
2026-10-06	43.870	44.740	43.020	43.460	43.460	27,806,300
2026-10-05	43.570	44.050	42.800	43.190	43.190	22,119,800
2026-10-02	42.780	44.590	42.280	43.690	43.690	44,497,400
2026-10-01	40.890	42.020	40.130	41.920	41.920	26,504,300
2026-09-30	42.170	42.680	40.470	41.070	41.070	31,947,800
2026-09-29	42.600	42.690	40.860	41.020	41.020	25,272,900
2026-09-28	42.750	43.060	40.960	41.780	41.780	29,494,500
2026-09-25	42.000	43.760	41.900	43.260	43.260	49,323,200
2026-09-24	40.440	42.280	39.850	41.510	41.510	34,885,600
2026-09-23	42.270	42.700	40.790	41.440	41.440	40,871,500
2026-09-22	41.260	41.740	40.450	41.540	41.540	30,249,800
2026-09-21	40.630	41.720	40.000	41.200	41.200	48,218,400
2026-09-18	40.200	40.410	38.320	39.090	39.090	48,079,300
2026-09-17	38.040	41.010	37.820	40.350	40.350	62,517,100
2026-09-16	35.950	37.120	35.360	36.850	36.850	31,390,500
2026-09-15	36.740	37.550	35.570	35.640	35.640	26,725,900
2026-09-14	37.430	38.100	36.380	36.740	36.740	39,892,500
2026-09-11	37.760	40.450	37.560	40.100	40.100	46,492,700
2026-09-10	37.910	39.260	37.370	37.380	37.380	26,771,400
2026-09-09	40.010	40.180	38.840	38.930	38.930	31,197,000
2026-09-08	39.670	41.530	39.670	40.260	40.260	42,400,700
2026-09-04	38.160	40.910	37.920	39.590	39.590	53,633,200
2026-09-03	36.500	38.220	35.750	37.870	37.870	34,436,400
2026-09-02	37.650	37.880	35.630	37.000	37.000	33,258,781
2026-09-01	36.430	37.150	35.720	36.710	36.710	26,862,939
2026-08-31	36.535	37.590	36.120	37.280	37.280	22,915,020
2026-08-28	38.020	38.970	36.870	37.080	37.080	29,132,900
2026-08-27	38.690	39.470	37.480	38.460	38.460	41,662,100
2026-08-26	38.030	38.270	37.230	37.390	37.390	33,723,200
2026-08-25	36.130	38.600	36.010	38.460	38.460	48,106,898
2026-08-24	36.490	36.700	34.090	35.170	35.170	39,934,871
2026-08-21	37.160	37.670	36.420	37.240	37.240	36,474,300
2026-08-20	36.900	38.740	35.580	36.500	36.500	51,286,600
2026-08-19	37.150	37.690	35.720	36.580	36.580	35,466,200
2026-08-18	37.100	38.160	36.220	37.410	37.410	52,260,100
2026-08-17	39.310	39.510	37.680	38.280	38.280	55,467,000
2026-08-14	39.160	40.600	38.730	39.840	39.840	61,990,900
2026-08-13	38.280	42.310	38.200	39.160	39.160	122,775,700
2026-08-12	34.990	38.150	33.940	37.610	37.610	165,736,400
2026-08-11	32.020	32.360	30.920	31.600	31.600	95,520,500
2026-08-10	32.000	33.390	31.430	31.460	31.460	56,320,400
2026-08-07	29.940	31.340	29.680	31.130	31.130	32,380,700
2026-08-06	30.000	30.940	29.330	29.380	29.380	26,698,000
2026-08-05	31.710	31.780	30.290	30.320	30.320	35,605,000
2026-08-04	29.650	31.840	29.070	31.690	31.690	56,404,600
2026-08-03	28.000	28.930	27.440	28.640	28.640	24,010,900
2026-07-31	28.650	29.300	27.210	28.400	28.400	34,956,100
2026-07-30	26.840	28.170	26.650	27.730	27.730	38,544,900

Page 1 of 79 · 4,732 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.