Super Micro Computer, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 27.970 | 32.840 | 27.630 | 30.800 | 30.800 | 150,111 |
| 2024-11-21 | 24.530 | 27.650 | 23.800 | 27.650 | 27.650 | 69,621 |
| 2024-11-20 | 27.150 | 27.400 | 24.580 | 24.960 | 24.960 | 50,241 |
| 2024-11-19 | 28.900 | 28.900 | 24.440 | 26.760 | 26.760 | 239,169 |
| 2024-11-18 | 21.010 | 21.200 | 19.000 | 20.600 | 20.600 | 52,543 |
| 2024-11-15 | 16.775 | 17.570 | 16.350 | 16.715 | 16.715 | 148,658 |
| 2024-11-14 | 17.500 | 18.100 | 16.530 | 17.555 | 17.555 | 103,395 |
| 2024-11-13 | 20.380 | 20.600 | 19.370 | 20.010 | 20.010 | 40,561 |
| 2024-11-12 | 21.410 | 21.890 | 20.580 | 21.100 | 21.100 | 42,346 |
| 2024-11-11 | 23.020 | 23.290 | 20.100 | 21.090 | 21.090 | 73,405 |
| 2024-11-08 | 24.560 | 25.710 | 22.200 | 23.070 | 23.070 | 161,851 |
| 2024-11-07 | 20.800 | 22.910 | 20.650 | 22.850 | 22.850 | 90,532 |
| 2024-11-06 | 21.710 | 21.990 | 19.025 | 19.720 | 19.720 | 169,209 |
| 2024-11-05 | 24.150 | 24.670 | 23.070 | 24.100 | 24.100 | 38,702 |
| 2024-11-04 | 23.790 | 25.630 | 22.000 | 25.320 | 25.320 | 106,658 |
| 2024-11-01 | 26.390 | 26.390 | 26.390 | 26.390 | 26.390 | 0 |
| 2024-10-31 | 29.190 | 30.010 | 25.100 | 26.390 | 26.390 | 142,181 |
| 2024-10-30 | 45.360 | 45.450 | 29.720 | 30.770 | 30.770 | 179,806 |
| 2024-10-29 | 44.120 | 45.920 | 43.210 | 45.360 | 45.360 | 32,620 |
| 2024-10-28 | 44.170 | 45.050 | 43.800 | 43.940 | 43.940 | 29,691 |
| 2024-10-25 | 42.720 | 44.600 | 42.720 | 44.200 | 44.200 | 19,703 |
| 2024-10-24 | 42.540 | 43.790 | 42.150 | 43.460 | 43.460 | 23,631 |
| 2024-10-23 | 42.420 | 42.680 | 41.800 | 42.550 | 42.550 | 18,721 |
| 2024-10-22 | 44.380 | 44.400 | 41.430 | 42.080 | 42.080 | 65,873 |
| 2024-10-21 | 44.490 | 45.020 | 43.050 | 43.940 | 43.940 | 48,130 |
| 2024-10-18 | 44.460 | 45.090 | 43.480 | 43.790 | 43.790 | 70,960 |
| 2024-10-17 | 46.180 | 46.920 | 43.830 | 44.240 | 44.240 | 54,761 |
| 2024-10-16 | 44.240 | 45.910 | 43.410 | 45.880 | 45.880 | 45,314 |
| 2024-10-15 | 43.560 | 43.900 | 41.960 | 43.710 | 43.710 | 44,780 |
| 2024-10-14 | 44.010 | 45.240 | 42.830 | 42.830 | 42.830 | 30,302 |
| 2024-10-11 | 42.500 | 43.940 | 41.760 | 43.070 | 43.070 | 20,664 |
| 2024-10-10 | 43.300 | 43.480 | 40.900 | 42.190 | 42.190 | 34,866 |
| 2024-10-09 | 41.000 | 45.040 | 40.890 | 44.140 | 44.140 | 42,226 |
| 2024-10-08 | 44.300 | 46.750 | 40.620 | 41.030 | 41.030 | 111,933 |
| 2024-10-07 | 37.410 | 43.900 | 37.300 | 43.900 | 43.900 | 27,536 |
| 2024-10-04 | 38.050 | 38.870 | 36.910 | 37.305 | 37.305 | 15,074 |
| 2024-10-03 | 38.800 | 39.850 | 37.575 | 38.630 | 38.630 | 4,582 |
| 2024-10-02 | 35.880 | 37.500 | 35.565 | 36.995 | 36.995 | 7,580 |
| 2024-10-01 | 37.700 | 38.900 | 37.700 | 38.425 | 38.425 | 4,197 |
| 2024-09-30 | 389.75 | 391.20 | 367.95 | 375.00 | 37.500 | 26,660 |
| 2024-09-27 | 355.15 | 378.30 | 348.90 | 371.65 | 37.165 | 61,230 |
| 2024-09-26 | 421.90 | 434.80 | 342.60 | 356.30 | 35.630 | 107,170 |
| 2024-09-25 | 417.95 | 425.95 | 413.15 | 415.40 | 41.540 | 31,120 |
| 2024-09-24 | 419.45 | 424.20 | 406.45 | 415.00 | 41.500 | 32,930 |
| 2024-09-23 | 410.60 | 432.75 | 402.75 | 419.45 | 41.945 | 28,170 |
| 2024-09-20 | 392.45 | 405.15 | 387.40 | 405.15 | 40.515 | 21,930 |
| 2024-09-19 | 404.05 | 411.60 | 397.70 | 399.00 | 39.900 | 57,340 |
| 2024-09-18 | 395.05 | 414.55 | 380.00 | 401.25 | 40.125 | 70,070 |
| 2024-09-17 | 403.00 | 411.15 | 400.00 | 402.45 | 40.245 | 36,130 |
| 2024-09-16 | 412.80 | 412.80 | 390.00 | 406.45 | 40.645 | 46,540 |
| 2024-09-13 | 397.00 | 423.15 | 396.00 | 414.50 | 41.450 | 31,280 |
| 2024-09-12 | 407.75 | 411.10 | 391.55 | 401.45 | 40.145 | 54,740 |
| 2024-09-11 | 369.90 | 388.80 | 369.90 | 385.10 | 38.510 | 25,460 |
| 2024-09-10 | 374.90 | 378.00 | 365.95 | 371.55 | 37.155 | 30,380 |
| 2024-09-09 | 355.65 | 366.15 | 350.00 | 362.95 | 36.295 | 34,020 |
| 2024-09-06 | 367.85 | 367.95 | 349.20 | 349.45 | 34.945 | 30,860 |
| 2024-09-05 | 377.55 | 383.55 | 368.00 | 373.95 | 37.395 | 17,240 |
| 2024-09-04 | 391.45 | 391.95 | 371.35 | 379.90 | 37.990 | 25,670 |
| 2024-09-03 | 395.65 | 418.00 | 387.60 | 404.35 | 40.435 | 72,980 |
| 2024-09-02 | 392.95 | 392.95 | 386.05 | 390.80 | 39.080 | 17,710 |
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.