Super Micro Computer, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	39.780	39.920	39.070	39.070	39.070	16,397
2025-08-12	38.980	39.550	38.520	39.410	39.410	14,043
2025-08-11	38.570	39.820	37.950	39.360	39.360	47,194
2025-08-08	40.080	40.500	38.700	38.880	38.880	16,522
2025-08-07	40.160	41.810	40.050	40.610	40.610	48,158
2025-08-06	39.850	41.790	38.770	38.770	38.770	132,317
2025-08-05	51.040	51.360	49.250	49.350	49.350	22,857
2025-08-04	49.940	50.900	49.680	50.600	50.600	36,650
2025-08-01	50.440	50.540	47.720	49.150	49.150	46,561
2025-07-31	54.200	54.600	52.500	52.700	52.700	20,487
2025-07-30	51.180	54.320	51.100	52.780	52.780	29,039
2025-07-29	52.580	53.140	51.120	51.240	51.240	43,207
2025-07-28	47.250	50.720	47.210	49.700	49.700	59,308
2025-07-25	44.560	45.620	44.370	45.290	45.290	8,541
2025-07-24	44.420	44.530	43.820	44.360	44.360	9,479
2025-07-23	42.760	44.330	42.670	44.220	44.220	10,127
2025-07-22	44.340	44.540	41.780	42.350	42.350	24,620
2025-07-21	45.200	45.200	45.200	45.200	45.200	0
2025-07-18	45.540	46.200	45.080	45.200	45.200	13,380
2025-07-17	46.270	46.590	45.440	46.410	46.410	30,042
2025-07-16	45.540	45.540	45.540	45.540	45.540	0
2025-07-15	43.820	45.900	43.390	45.540	45.540	36,811
2025-07-14	41.860	42.600	41.820	42.050	42.050	10,463
2025-07-11	42.760	42.930	42.070	42.600	42.600	14,911
2025-07-10	42.520	43.990	42.460	43.380	43.380	34,412
2025-07-09	42.050	42.340	40.990	41.760	41.760	26,823
2025-07-08	40.300	41.590	40.150	41.340	41.340	16,757
2025-07-07	40.910	41.100	39.540	39.800	39.800	13,958
2025-07-04	41.110	41.360	40.400	41.360	41.360	9,984
2025-07-03	41.620	42.140	41.400	41.610	41.610	19,705
2025-07-02	40.760	41.130	39.970	40.910	40.910	12,085
2025-07-01	41.480	41.480	39.490	40.260	40.260	18,501
2025-06-30	41.550	43.000	41.240	42.030	42.030	25,440
2025-06-27	42.370	43.190	41.150	41.560	41.560	26,020
2025-06-26	40.250	41.790	39.450	41.520	41.520	49,505
2025-06-25	37.150	40.410	37.050	38.630	38.630	24,927
2025-06-24	36.570	36.930	35.400	36.660	36.660	50,671
2025-06-23	38.750	39.370	36.530	37.290	37.290	51,548
2025-06-20	38.650	40.070	38.540	39.260	39.260	44,276
2025-06-19	38.230	38.360	37.670	37.800	37.800	12,117
2025-06-18	37.760	38.440	37.510	38.310	38.310	19,143
2025-06-17	37.410	38.250	37.150	37.850	37.850	16,941
2025-06-16	36.250	38.320	36.220	38.130	38.130	17,208
2025-06-13	36.210	36.870	35.770	36.440	36.440	38,937
2025-06-12	37.390	38.020	36.490	37.870	37.870	24,336
2025-06-11	37.400	38.710	37.350	38.470	38.470	29,285
2025-06-10	37.720	37.950	37.200	37.260	37.260	32,975
2025-06-09	36.920	36.920	36.920	36.920	36.920	0
2025-06-06	36.720	37.140	36.260	36.920	36.920	22,192
2025-06-05	38.420	38.420	38.420	38.420	38.420	0
2025-06-04	38.230	39.140	37.590	38.420	38.420	56,900
2025-06-03	35.960	37.960	35.760	37.810	37.810	38,116
2025-06-02	34.560	35.560	34.300	35.400	35.400	27,885
2025-05-30	36.080	36.480	34.800	35.110	35.110	38,167
2025-05-29	38.820	39.180	36.310	36.660	36.660	46,701
2025-05-28	37.230	37.520	36.260	37.190	37.190	30,369
2025-05-27	36.340	38.000	36.010	37.740	37.740	38,979
2025-05-26	36.600	36.620	35.920	36.190	36.190	31,455
2025-05-23	36.460	36.850	34.700	34.950	34.950	65,485
2025-05-22	36.930	37.540	36.390	37.070	37.070	57,980

← NewerPage 6 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.