Super Micro Computer, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 405.55 | 417.85 | 380.00 | 388.95 | 38.895 | 55,300 |
| 2024-08-29 | 371.95 | 422.05 | 371.00 | 413.85 | 41.385 | 113,550 |
| 2024-08-28 | 482.00 | 483.95 | 359.00 | 365.95 | 36.595 | 209,630 |
| 2024-08-27 | 508.30 | 510.30 | 450.00 | 490.80 | 49.080 | 80,030 |
| 2024-08-26 | 550.10 | 553.10 | 506.00 | 511.60 | 51.160 | 28,230 |
| 2024-08-23 | 548.80 | 560.30 | 541.10 | 552.50 | 55.250 | 17,980 |
| 2024-08-22 | 561.00 | 569.10 | 548.30 | 552.00 | 55.200 | 24,590 |
| 2024-08-21 | 547.90 | 559.40 | 542.30 | 550.00 | 55.000 | 15,360 |
| 2024-08-20 | 563.10 | 568.00 | 541.90 | 548.60 | 54.860 | 35,250 |
| 2024-08-19 | 572.00 | 572.00 | 540.00 | 561.00 | 56.100 | 36,660 |
| 2024-08-16 | 582.90 | 582.90 | 558.60 | 561.40 | 56.140 | 52,700 |
| 2024-08-15 | 528.30 | 556.90 | 523.00 | 553.80 | 55.380 | 41,430 |
| 2024-08-14 | 522.10 | 531.60 | 495.80 | 520.40 | 52.040 | 103,940 |
| 2024-08-13 | 501.10 | 532.00 | 496.10 | 520.40 | 52.040 | 127,550 |
| 2024-08-12 | 469.30 | 515.00 | 464.60 | 497.70 | 49.770 | 49,240 |
| 2024-08-09 | 473.00 | 477.40 | 451.00 | 457.40 | 45.740 | 50,760 |
| 2024-08-08 | 450.00 | 466.35 | 440.00 | 466.35 | 46.635 | 63,230 |
| 2024-08-07 | 506.50 | 507.00 | 461.40 | 477.20 | 47.720 | 231,390 |
| 2024-08-06 | 578.70 | 580.00 | 545.00 | 550.20 | 55.020 | 38,280 |
| 2024-08-05 | 490.15 | 563.10 | 482.10 | 554.30 | 55.430 | 103,080 |
| 2024-08-02 | 603.40 | 605.00 | 535.30 | 568.80 | 56.880 | 74,220 |
| 2024-08-01 | 664.10 | 675.80 | 634.40 | 640.10 | 64.010 | 44,390 |
| 2024-07-31 | 641.70 | 662.80 | 639.80 | 645.60 | 64.560 | 18,320 |
| 2024-07-30 | 647.10 | 652.20 | 613.00 | 624.80 | 62.480 | 14,450 |
| 2024-07-29 | 663.40 | 673.70 | 640.50 | 642.30 | 64.230 | 14,190 |
| 2024-07-26 | 650.00 | 661.10 | 645.10 | 653.30 | 65.330 | 24,590 |
| 2024-07-25 | 654.10 | 659.10 | 613.70 | 645.10 | 64.510 | 59,240 |
| 2024-07-24 | 712.00 | 715.00 | 676.10 | 680.50 | 68.050 | 31,550 |
| 2024-07-23 | 720.80 | 740.10 | 705.10 | 740.10 | 74.010 | 21,260 |
| 2024-07-22 | 739.90 | 746.70 | 705.60 | 705.60 | 70.560 | 49,280 |
| 2024-07-19 | 739.90 | 749.20 | 719.10 | 744.60 | 74.460 | 27,510 |
| 2024-07-18 | 776.60 | 780.00 | 712.90 | 714.00 | 71.400 | 71,730 |
| 2024-07-17 | 791.70 | 792.00 | 748.00 | 760.10 | 76.010 | 45,600 |
| 2024-07-16 | 833.00 | 833.00 | 793.90 | 810.00 | 81.000 | 19,760 |
| 2024-07-15 | 864.80 | 883.10 | 827.80 | 836.20 | 83.620 | 55,230 |
| 2024-07-12 | 812.00 | 848.00 | 806.00 | 834.50 | 83.450 | 48,930 |
| 2024-07-11 | 827.70 | 840.00 | 800.00 | 813.40 | 81.340 | 19,240 |
| 2024-07-10 | 837.90 | 838.50 | 805.10 | 837.90 | 83.790 | 27,750 |
| 2024-07-09 | 837.70 | 860.80 | 837.30 | 842.00 | 84.200 | 14,570 |
| 2024-07-08 | 786.10 | 843.30 | 783.10 | 842.40 | 84.240 | 23,700 |
| 2024-07-05 | 781.80 | 799.00 | 768.20 | 770.00 | 77.000 | 8,610 |
| 2024-07-04 | 785.00 | 785.00 | 782.80 | 784.00 | 78.400 | 2,950 |
| 2024-07-03 | 780.80 | 798.10 | 764.60 | 776.50 | 77.650 | 10,490 |
| 2024-07-02 | 753.30 | 790.30 | 745.00 | 784.50 | 78.450 | 17,710 |
| 2024-07-01 | 775.90 | 779.80 | 723.80 | 763.70 | 76.370 | 51,710 |
| 2024-06-28 | 834.90 | 866.10 | 795.00 | 799.30 | 79.930 | 34,520 |
| 2024-06-27 | 765.90 | 815.00 | 762.00 | 798.20 | 79.820 | 12,450 |
| 2024-06-26 | 796.80 | 800.40 | 761.00 | 761.90 | 76.190 | 18,460 |
| 2024-06-25 | 764.00 | 793.00 | 762.00 | 790.80 | 79.080 | 29,510 |
| 2024-06-24 | 843.20 | 845.10 | 775.00 | 784.30 | 78.430 | 32,470 |
| 2024-06-21 | 869.20 | 875.90 | 819.70 | 848.00 | 84.800 | 28,290 |
| 2024-06-20 | 890.00 | 944.40 | 882.00 | 924.80 | 92.480 | 52,440 |
| 2024-06-19 | 860.60 | 870.00 | 858.70 | 864.00 | 86.400 | 12,080 |
| 2024-06-18 | 835.40 | 871.50 | 822.40 | 846.40 | 84.640 | 42,770 |
| 2024-06-17 | 791.00 | 804.40 | 775.90 | 804.40 | 80.440 | 13,950 |
| 2024-06-14 | 815.00 | 826.90 | 783.10 | 783.10 | 78.310 | 72,640 |
| 2024-06-13 | 723.70 | 791.70 | 721.60 | 791.70 | 79.170 | 27,910 |
| 2024-06-12 | 719.00 | 738.30 | 713.60 | 725.40 | 72.540 | 18,380 |
| 2024-06-11 | 733.20 | 735.80 | 716.40 | 721.90 | 72.190 | 15,550 |
| 2024-06-10 | 707.50 | 747.40 | 706.30 | 741.40 | 74.140 | 45,820 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.