Super Micro Computer, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	37.680	39.110	37.220	38.520	38.520	59,625
2025-05-20	39.720	40.330	38.500	38.900	38.900	15,416
2025-05-19	39.980	41.010	38.890	40.040	40.040	103,417
2025-05-16	39.280	42.730	39.100	41.730	41.730	270,221
2025-05-15	39.690	40.380	37.100	39.080	39.080	117,430
2025-05-14	33.900	33.900	33.900	33.900	33.900	0
2025-05-13	30.150	34.400	29.920	33.900	33.900	108,255
2025-05-12	29.650	31.480	29.610	30.040	30.040	118,877
2025-05-09	28.700	29.120	28.280	28.390	28.390	35,545
2025-05-08	28.990	29.200	28.290	29.000	29.000	45,075
2025-05-07	27.690	28.030	26.950	27.300	27.300	37,812
2025-05-06	28.300	28.850	27.850	28.850	28.850	44,365
2025-05-05	29.520	29.520	28.690	28.820	28.820	64,930
2025-05-02	28.960	29.670	28.720	29.420	29.420	88,366
2025-04-30	26.900	27.350	25.270	27.090	27.090	245,659
2025-04-29	32.790	33.040	31.610	31.820	31.820	33,347
2025-04-28	32.200	33.120	31.750	31.920	31.920	47,010
2025-04-25	32.290	32.520	31.100	31.350	31.350	43,941
2025-04-24	28.980	30.570	28.520	30.250	30.250	27,479
2025-04-23	28.150	30.620	27.870	29.340	29.340	67,615
2025-04-22	26.390	26.700	25.900	26.510	26.510	20,457
2025-04-17	28.790	28.940	26.800	26.940	26.940	33,230
2025-04-16	28.290	29.590	27.850	29.290	29.290	27,498
2025-04-15	29.420	30.430	29.210	29.680	29.680	12,085
2025-04-14	30.420	31.100	29.760	29.830	29.830	27,507
2025-04-11	30.470	30.490	28.800	29.060	29.060	19,477
2025-04-10	33.420	33.420	30.610	30.610	30.610	43,799
2025-04-09	28.720	29.940	27.910	29.100	29.100	39,410
2025-04-08	31.070	32.440	30.780	30.860	30.860	42,564
2025-04-07	23.510	31.010	23.260	29.330	29.330	96,967
2025-04-04	29.260	29.460	25.490	26.730	26.730	51,963
2025-04-03	30.320	30.750	28.500	29.170	29.170	63,050
2025-04-02	32.390	32.910	31.210	32.440	32.440	37,264
2025-04-01	31.590	33.020	31.510	32.940	32.940	25,118
2025-03-31	30.390	31.840	29.590	31.360	31.360	71,622
2025-03-28	32.330	33.560	31.390	32.240	32.240	54,588
2025-03-27	34.260	34.480	32.850	33.520	33.520	39,109
2025-03-26	37.600	37.810	34.950	35.120	35.120	45,938
2025-03-25	38.070	40.000	37.700	37.700	37.700	39,501
2025-03-24	38.510	38.510	38.510	38.510	38.510	0
2025-03-21	35.880	38.510	35.790	38.510	38.510	46,173
2025-03-20	37.410	37.510	36.090	36.190	36.190	39,728
2025-03-19	35.340	36.840	35.140	35.740	35.740	31,867
2025-03-18	38.490	38.850	35.830	37.090	37.090	46,674
2025-03-17	37.780	37.780	37.780	37.780	37.780	0
2025-03-14	36.750	38.570	36.700	37.780	37.780	41,256
2025-03-13	38.360	39.520	36.610	36.610	36.610	52,197
2025-03-12	37.910	41.130	37.490	39.350	39.350	81,983
2025-03-11	33.770	36.560	33.530	35.910	35.910	44,910
2025-03-10	34.750	36.270	33.930	35.350	35.350	88,068
2025-03-07	34.100	34.980	33.350	33.350	33.350	66,626
2025-03-06	35.700	36.590	33.130	35.180	35.180	58,134
2025-03-05	38.250	38.270	35.660	36.040	36.040	77,502
2025-03-04	33.850	36.140	31.570	36.140	36.140	120,875
2025-03-03	40.380	41.290	36.960	37.150	37.150	92,376
2025-02-28	40.260	41.700	37.470	40.580	40.580	140,498
2025-02-27	46.900	48.580	42.570	44.810	44.810	96,342
2025-02-26	54.600	55.400	49.680	51.660	51.660	178,389
2025-02-25	46.200	53.120	42.690	43.880	43.880	185,529
2025-02-24	54.600	55.160	48.200	51.800	51.800	0

← NewerPage 7 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.