Super Micro Computer, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 713.30 | 720.10 | 701.50 | 718.30 | 71.830 | 18,510 |
| 2024-06-06 | 741.40 | 745.20 | 696.80 | 711.70 | 71.170 | 55,740 |
| 2024-06-05 | 725.00 | 755.20 | 717.90 | 744.10 | 74.410 | 34,680 |
| 2024-06-04 | 704.00 | 714.10 | 687.80 | 700.00 | 70.000 | 60,440 |
| 2024-06-03 | 739.50 | 751.00 | 697.50 | 702.80 | 70.280 | 67,590 |
| 2024-05-31 | 747.30 | 760.00 | 701.00 | 713.50 | 71.350 | 45,420 |
| 2024-05-30 | 769.80 | 772.80 | 755.00 | 760.10 | 76.010 | 14,450 |
| 2024-05-29 | 801.20 | 804.00 | 762.90 | 773.60 | 77.360 | 59,320 |
| 2024-05-28 | 825.90 | 833.00 | 805.60 | 823.00 | 82.300 | 10,130 |
| 2024-05-27 | 820.00 | 822.60 | 816.10 | 822.50 | 82.250 | 4,590 |
| 2024-05-24 | 797.70 | 825.70 | 775.00 | 810.20 | 81.020 | 34,850 |
| 2024-05-23 | 845.50 | 894.00 | 802.00 | 837.10 | 83.710 | 50,180 |
| 2024-05-22 | 834.70 | 842.90 | 821.80 | 826.60 | 82.660 | 23,770 |
| 2024-05-21 | 831.10 | 850.20 | 812.00 | 848.00 | 84.800 | 21,630 |
| 2024-05-20 | 828.20 | 841.50 | 801.60 | 806.20 | 80.620 | 18,610 |
| 2024-05-17 | 842.10 | 853.00 | 826.20 | 836.30 | 83.630 | 12,460 |
| 2024-05-16 | 871.10 | 890.50 | 850.00 | 866.10 | 86.610 | 29,210 |
| 2024-05-15 | 757.60 | 823.30 | 756.40 | 823.10 | 82.310 | 9,860 |
| 2024-05-14 | 726.00 | 759.50 | 713.00 | 749.60 | 74.960 | 16,500 |
| 2024-05-13 | 746.90 | 748.90 | 714.00 | 732.70 | 73.270 | 3,620 |
| 2024-05-10 | 747.00 | 768.00 | 737.30 | 749.30 | 74.930 | 12,100 |
| 2024-05-09 | 763.00 | 765.50 | 735.50 | 753.60 | 75.360 | 9,260 |
| 2024-05-08 | 763.30 | 782.30 | 745.00 | 770.30 | 77.030 | 21,540 |
| 2024-05-07 | 766.80 | 769.80 | 750.00 | 763.40 | 76.340 | 23,820 |
| 2024-05-06 | 734.50 | 764.80 | 731.00 | 764.80 | 76.480 | 24,860 |
| 2024-05-03 | 705.10 | 741.70 | 690.00 | 724.90 | 72.490 | 33,980 |
| 2024-05-02 | 710.00 | 718.00 | 668.00 | 691.90 | 69.190 | 74,930 |
| 2024-04-30 | 834.00 | 851.40 | 818.20 | 831.70 | 83.170 | 13,530 |
| 2024-04-29 | 814.20 | 820.60 | 783.40 | 806.80 | 80.680 | 26,080 |
| 2024-04-26 | 755.00 | 788.00 | 739.50 | 775.50 | 77.550 | 14,800 |
| 2024-04-25 | 681.80 | 734.90 | 670.40 | 734.90 | 73.490 | 19,380 |
| 2024-04-24 | 741.00 | 752.40 | 701.70 | 701.70 | 70.170 | 31,800 |
| 2024-04-23 | 676.90 | 737.20 | 674.00 | 715.00 | 71.500 | 32,140 |
| 2024-04-22 | 692.50 | 694.90 | 634.20 | 666.00 | 66.600 | 71,930 |
| 2024-04-19 | 858.90 | 875.70 | 713.00 | 713.00 | 71.300 | 25,340 |
| 2024-04-18 | 915.00 | 919.60 | 874.30 | 904.20 | 90.420 | 7,100 |
| 2024-04-17 | 913.90 | 955.00 | 903.50 | 903.50 | 90.350 | 33,260 |
| 2024-04-16 | 830.00 | 868.00 | 820.00 | 865.30 | 86.530 | 13,520 |
| 2024-04-15 | 847.00 | 874.30 | 844.90 | 869.60 | 86.960 | 4,760 |
← NewerPage 11 of 11 · 639 trading days
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.