Super Micro Computer, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	56.720	59.500	56.000	56.980	56.980	97,131
2025-02-20	56.900	58.400	52.340	55.060	55.060	184,114
2025-02-19	55.200	58.200	53.500	56.800	56.800	273,749
2025-02-18	47.680	52.800	46.800	51.620	51.620	198,550
2025-02-17	47.540	48.020	45.600	45.820	45.820	61,496
2025-02-14	40.880	45.010	40.290	44.290	44.290	142,633
2025-02-13	37.140	40.050	36.200	40.050	40.050	128,014
2025-02-12	39.660	42.880	37.780	39.440	39.440	223,921
2025-02-11	40.940	41.110	38.000	39.410	39.410	223,186
2025-02-10	34.000	34.000	34.000	34.000	34.000	0
2025-02-07	32.890	35.470	32.230	34.000	34.000	140,222
2025-02-06	31.220	33.180	30.590	32.560	32.560	159,454
2025-02-05	27.780	31.610	27.290	30.400	30.400	101,241
2025-02-04	28.160	28.190	26.530	27.850	27.850	78,656
2025-02-03	26.700	27.360	25.100	26.540	26.540	75,342
2025-01-31	27.890	29.590	27.320	29.130	29.130	70,638
2025-01-30	27.110	27.360	26.160	27.100	27.100	33,568
2025-01-29	27.690	27.820	26.650	27.160	27.160	56,491
2025-01-28	28.730	28.730	26.280	26.950	26.950	171,374
2025-01-27	30.000	30.350	27.860	27.900	27.900	390,721
2025-01-24	32.430	32.430	32.430	32.430	32.430	0
2025-01-23	32.230	32.500	31.650	32.430	32.430	39,773
2025-01-22	31.950	33.500	31.480	32.240	32.240	104,407
2025-01-21	30.510	30.510	30.510	30.510	30.510	0
2025-01-20	29.980	30.520	29.890	30.510	30.510	15,724
2025-01-17	30.490	30.910	30.060	30.420	30.420	35,103
2025-01-16	31.230	31.870	30.180	30.180	30.180	58,429
2025-01-15	29.800	30.760	29.610	30.000	30.000	82,068
2025-01-14	30.730	31.470	29.780	29.980	29.980	67,832
2025-01-13	31.670	31.670	28.470	30.010	30.010	128,624
2025-01-10	31.900	33.160	31.000	32.330	32.330	59,554
2025-01-09	31.220	32.730	31.200	32.730	32.730	8,262
2025-01-08	33.480	34.040	31.400	31.460	31.460	68,718
2025-01-07	35.020	35.680	33.220	34.890	34.890	54,889
2025-01-06	32.660	37.040	32.600	35.350	35.350	104,309
2025-01-03	29.570	31.120	29.070	30.870	30.870	29,821
2025-01-02	29.680	30.330	29.450	29.920	29.920	36,179
2024-12-30	30.390	30.820	29.900	30.050	30.050	6,039
2024-12-27	32.130	32.400	30.530	30.730	30.730	20,013
2024-12-23	31.270	31.350	30.440	30.500	30.500	35,712
2024-12-20	29.990	32.110	28.500	31.310	31.310	48,065
2024-12-19	31.260	32.980	29.720	30.890	30.890	63,184
2024-12-18	32.350	33.130	31.430	32.460	32.460	34,614
2024-12-17	31.790	33.800	31.010	32.440	32.440	122,596
2024-12-16	29.810	33.660	29.490	32.230	32.230	265,537
2024-12-13	36.270	36.440	33.910	34.720	34.720	31,411
2024-12-12	36.090	37.800	35.710	36.260	36.260	42,627
2024-12-11	38.510	38.700	34.340	35.400	35.400	75,176
2024-12-10	43.840	43.840	43.840	43.840	43.840	0
2024-12-09	44.900	46.740	42.070	43.840	43.840	121,876
2024-12-06	39.380	41.740	39.070	41.200	41.200	127,417
2024-12-05	39.570	40.770	38.770	39.930	39.930	57,377
2024-12-04	37.820	39.710	37.140	38.920	38.920	56,383
2024-12-03	42.700	43.990	36.850	39.140	39.140	349,110
2024-12-02	30.880	39.500	29.750	39.150	39.150	90,262
2024-11-29	33.700	33.980	27.700	30.880	30.880	43,117
2024-11-28	32.860	32.860	32.860	32.860	32.860	0
2024-11-27	33.480	34.900	32.630	32.860	32.860	53,807
2024-11-26	35.640	36.970	32.500	33.400	33.400	94,523
2024-11-25	30.800	30.800	30.800	30.800	30.800	0

← NewerPage 8 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.