Super Micro Computer, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	27.120	27.360	25.180	25.360	25.360	102,197
2026-07-24	27.140	27.480	25.740	26.740	26.740	67,908
2026-07-23	26.860	28.280	26.460	27.480	27.480	123,805
2026-07-22	25.980	27.940	24.960	27.720	27.720	436,903
2026-07-21	21.520	22.000	21.300	21.960	21.960	52,387
2026-07-20	21.260	21.780	20.900	21.200	21.200	59,065
2026-07-17	20.940	21.440	20.480	21.000	21.000	230,242
2026-07-16	23.280	23.340	22.100	22.220	22.220	54,601
2026-07-15	24.560	24.720	23.480	23.540	23.540	36,918
2026-07-14	24.500	24.800	23.920	24.240	24.240	58,951
2026-07-13	24.260	24.680	24.100	24.380	24.380	62,868
2026-07-10	24.600	25.340	24.500	25.100	25.100	37,380
2026-07-09	24.740	25.460	24.680	25.120	25.120	93,978
2026-07-08	22.900	24.020	22.440	23.300	23.300	71,432
2026-07-07	23.380	23.540	22.240	22.600	22.600	408,266
2026-07-06	24.340	24.360	23.700	23.900	23.900	113,882
2026-07-03	24.220	24.540	24.200	24.340	24.340	19,145
2026-07-02	24.240	25.500	23.960	24.380	24.380	164,332
2026-07-01	25.540	25.680	24.140	24.660	24.660	67,211
2026-06-30	25.240	26.060	24.760	25.520	25.520	103,570
2026-06-29	27.380	28.580	25.640	26.340	26.340	190,412
2026-06-26	27.220	27.660	26.700	27.300	27.300	103,439
2026-06-25	29.540	29.660	27.700	27.960	27.960	413,629
2026-06-24	29.900	30.100	28.720	29.220	29.220	78,372
2026-06-23	29.460	31.400	28.800	29.780	29.780	270,322
2026-06-22	26.900	31.200	26.900	31.140	31.140	246,025
2026-06-19	26.620	26.620	26.220	26.580	26.580	60,095
2026-06-18	25.000	26.480	24.820	26.320	26.320	88,488
2026-06-17	25.700	25.840	25.080	25.180	25.180	150,302
2026-06-16	26.660	26.940	25.160	25.600	25.600	55,488
2026-06-15	27.680	27.800	26.660	26.920	26.920	139,967
2026-06-12	26.980	27.400	25.620	26.740	26.740	129,199
2026-06-11	25.840	28.440	24.700	25.460	25.460	827,601
2026-06-10	32.520	32.640	28.740	28.940	28.940	213,236
2026-06-09	38.700	38.940	34.880	34.880	34.880	96,611
2026-06-08	35.680	38.900	35.640	37.500	37.500	123,599
2026-06-05	39.140	39.420	36.800	36.800	36.800	94,697
2026-06-04	39.360	41.000	37.700	40.560	40.560	103,430
2026-06-03	42.760	43.100	40.160	40.380	40.380	55,252
2026-06-02	42.340	44.000	41.660	43.240	43.240	84,671
2026-06-01	40.640	41.020	39.000	40.480	40.480	64,474
2026-05-29	39.460	41.440	37.880	40.000	40.000	142,193
2026-05-28	32.500	36.980	32.220	36.860	36.860	74,698
2026-05-27	32.000	33.200	31.620	32.060	32.060	106,285
2026-05-26	30.860	31.560	30.500	31.560	31.560	32,430
2026-05-25	31.420	31.500	31.020	31.400	31.400	15,505
2026-05-22	28.940	30.500	28.840	30.220	30.220	46,561
2026-05-21	28.680	29.100	27.880	27.980	27.980	43,696
2026-05-20	26.600	28.640	26.540	28.640	28.640	79,762
2026-05-19	26.300	26.560	25.420	25.780	25.780	183,658
2026-05-18	26.500	26.860	25.420	25.780	25.780	120,309
2026-05-15	27.720	27.760	26.460	26.800	26.800	69,310
2026-05-14	27.520	28.900	27.000	28.720	28.720	78,568
2026-05-13	28.260	28.620	27.320	27.440	27.440	67,451
2026-05-12	28.280	28.480	26.980	27.120	27.120	83,762
2026-05-11	30.140	30.720	29.520	30.080	30.080	87,780
2026-05-08	28.820	30.140	27.460	30.020	30.020	82,442
2026-05-07	29.460	30.140	28.380	30.100	30.100	96,374
2026-05-06	28.340	28.540	26.300	27.580	27.580	328,114
2026-05-05	24.100	24.320	23.540	23.780	23.780	41,581

← NewerPage 2 of 11 · 639 trading daysOlder →

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.