Super Micro Computer, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	23.340	24.280	23.180	23.700	23.700	98,165
2026-04-30	22.420	23.260	22.360	23.240	23.240	98,644
2026-04-29	23.360	23.420	21.840	22.140	22.140	112,481
2026-04-28	23.720	23.720	22.700	22.900	22.900	91,310
2026-04-27	24.760	25.000	23.480	23.580	23.580	103,013
2026-04-24	23.160	25.180	23.160	24.580	24.580	121,290
2026-04-23	24.640	24.780	22.000	23.320	23.320	308,411
2026-04-22	24.740	24.960	24.600	24.840	24.840	33,804
2026-04-21	24.620	25.400	24.560	25.080	25.080	69,356
2026-04-20	23.940	24.300	23.600	24.260	24.260	92,670
2026-04-17	24.040	24.600	23.840	24.300	24.300	98,912
2026-04-16	23.440	23.880	22.700	23.820	23.820	73,363
2026-04-15	23.060	23.780	23.000	23.160	23.160	45,198
2026-04-14	22.260	23.460	22.260	23.200	23.200	119,596
2026-04-13	21.340	21.800	20.920	21.800	21.800	52,133
2026-04-10	19.920	21.400	19.870	21.100	21.100	68,907
2026-04-09	19.930	20.380	19.760	20.040	20.040	56,201
2026-04-08	20.320	20.620	19.570	19.900	19.900	73,108
2026-04-07	19.030	19.400	18.850	19.080	19.080	112,396
2026-04-02	18.970	20.060	18.810	20.030	20.030	65,175
2026-04-01	19.905	20.110	19.620	19.705	19.705	91,891
2026-03-31	18.555	18.955	18.420	18.785	18.785	52,097
2026-03-30	19.155	19.340	18.600	19.230	19.230	60,976
2026-03-27	19.415	19.420	18.680	18.915	18.915	82,661
2026-03-26	20.560	20.670	19.050	19.050	19.050	113,342
2026-03-25	19.620	20.710	19.500	20.660	20.660	84,985
2026-03-24	18.830	18.975	18.140	18.580	18.580	98,263
2026-03-23	16.905	18.945	16.765	18.690	18.690	423,660
2026-03-20	21.670	21.780	19.000	19.170	19.170	398,690
2026-03-19	26.470	26.530	25.980	26.000	26.000	346,559
2026-03-18	27.750	27.770	26.750	26.750	26.750	31,253
2026-03-17	27.590	28.330	27.540	27.650	27.650	12,560
2026-03-16	27.170	27.820	26.960	27.500	27.500	16,589
2026-03-13	26.820	27.230	26.470	26.650	26.650	25,424
2026-03-12	27.420	27.530	26.850	27.060	27.060	20,373
2026-03-11	27.530	28.450	27.360	27.540	27.540	32,760
2026-03-10	27.580	27.830	27.260	27.530	27.530	50,685
2026-03-09	26.410	26.980	25.850	26.980	26.980	62,827
2026-03-06	27.970	27.970	27.000	27.500	27.500	73,385
2026-03-05	27.990	28.870	27.800	28.580	28.580	38,501
2026-03-04	26.200	27.610	26.190	27.600	27.600	30,394
2026-03-03	26.540	26.650	25.650	26.150	26.150	58,244
2026-03-02	26.250	27.210	26.100	26.620	26.620	85,958
2026-02-27	27.350	27.930	26.600	27.670	27.670	23,826
2026-02-26	28.310	28.550	26.480	27.010	27.010	162,452
2026-02-25	26.420	27.490	26.420	27.490	27.490	15,030
2026-02-24	26.250	26.570	25.750	26.030	26.030	17,074
2026-02-23	27.070	27.260	26.400	26.490	26.490	19,506
2026-02-20	27.360	27.880	26.660	27.580	27.580	38,967
2026-02-19	25.450	27.230	25.120	26.690	26.690	43,122
2026-02-18	25.770	25.890	25.080	25.670	25.670	36,040
2026-02-17	25.660	25.870	25.100	25.870	25.870	30,320
2026-02-16	26.080	26.110	25.430	25.510	25.510	25,584
2026-02-13	25.670	26.270	25.480	26.050	26.050	44,566
2026-02-12	27.210	27.230	25.750	25.750	25.750	38,323
2026-02-11	27.970	28.670	27.090	27.450	27.450	34,491
2026-02-10	28.160	28.800	28.000	28.630	28.630	33,551
2026-02-09	29.000	29.090	27.470	28.170	28.170	72,289
2026-02-06	25.870	29.140	25.800	28.780	28.780	129,631
2026-02-05	28.410	28.870	24.920	25.950	25.950	119,408

← NewerPage 3 of 5 · 253 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.