Super Micro Computer, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	31.420	31.460	28.880	28.960	28.960	64,233
2026-10-15	31.120	31.120	28.960	30.500	30.500	51,481
2026-10-14	34.960	34.980	32.920	33.220	33.220	26,960
2026-10-13	34.860	35.180	34.500	34.500	34.500	14,662
2026-10-12	37.280	37.280	35.340	35.420	35.420	39,116
2026-10-09	38.640	38.760	36.680	36.980	36.980	20,377
2026-10-08	39.540	39.720	38.040	38.040	38.040	21,229
2026-10-07	38.540	39.580	38.000	39.420	39.420	37,265
2026-10-06	38.520	39.720	38.360	38.620	38.620	14,133
2026-10-05	39.200	39.380	38.360	38.720	38.720	27,066
2026-10-02	37.400	39.500	37.340	38.360	38.360	32,465
2026-10-01	36.840	36.980	35.580	36.100	36.100	26,558
2026-09-30	36.060	37.160	35.680	35.780	35.780	31,702
2026-09-29	36.780	37.560	36.480	36.480	36.480	13,178
2026-09-28	37.300	37.840	36.100	36.460	36.460	30,500
2026-09-25	36.900	38.040	36.800	37.760	37.760	39,320
2026-09-24	35.920	36.140	35.100	35.320	35.320	30,908
2026-09-23	36.460	37.360	35.800	36.520	36.520	52,329
2026-09-22	35.680	36.020	35.240	35.520	35.520	34,519
2026-09-21	34.840	36.120	34.740	35.780	35.780	53,428
2026-09-18	35.600	35.760	33.620	33.680	33.680	43,948
2026-09-17	32.460	35.660	32.460	35.200	35.200	45,010
2026-09-16	31.420	32.040	30.660	31.800	31.800	27,226
2026-09-15	31.880	32.480	31.540	31.760	31.760	26,993
2026-09-14	33.400	33.520	31.740	32.840	32.840	85,506
2026-09-11	32.520	34.720	32.400	33.980	33.980	40,818
2026-09-10	33.380	33.720	32.380	33.100	33.100	53,977
2026-09-09	34.600	34.720	33.840	33.940	33.940	40,934
2026-09-08	33.940	35.640	33.640	35.460	35.460	40,489
2026-09-07	34.460	34.480	33.820	33.860	33.860	9,335
2026-09-04	32.800	34.300	32.700	34.300	34.300	48,768
2026-09-03	31.620	31.780	30.820	31.760	31.760	51,330
2026-09-02	32.020	32.580	30.740	31.220	31.220	38,543
2026-09-01	32.120	32.200	30.900	31.760	31.760	40,417
2026-08-31	32.000	32.360	31.300	32.180	32.180	28,071
2026-08-28	32.540	33.220	32.320	32.800	32.800	80,884
2026-08-27	33.000	33.820	32.380	32.640	32.640	45,472
2026-08-26	32.980	33.100	32.300	32.600	32.600	32,833
2026-08-25	30.700	32.860	30.500	32.860	32.860	61,731
2026-08-24	31.360	31.360	29.340	30.100	30.100	67,498
2026-08-21	31.520	32.180	31.160	31.800	31.800	34,394
2026-08-20	31.800	33.060	30.780	30.780	30.780	81,932
2026-08-19	31.560	32.340	30.740	32.140	32.140	70,171
2026-08-18	32.180	32.900	31.260	31.660	31.660	112,819
2026-08-17	35.120	35.220	32.660	33.340	33.340	92,834
2026-08-14	33.840	35.000	33.600	33.840	33.840	109,709
2026-08-13	32.560	36.620	32.100	35.900	35.900	153,689
2026-08-12	30.000	32.080	29.400	31.020	31.020	334,772
2026-08-11	27.640	28.000	27.320	27.320	27.320	54,770
2026-08-10	27.420	28.700	27.420	27.920	27.920	140,656
2026-08-07	25.920	26.580	25.720	26.540	26.540	50,717
2026-08-06	26.120	26.800	25.460	26.380	26.380	67,540
2026-08-05	27.860	27.860	26.340	26.800	26.800	77,012
2026-08-04	25.260	26.300	25.200	26.300	26.300	57,228
2026-08-03	25.040	25.080	23.840	24.760	24.760	51,127
2026-07-31	24.560	25.500	23.740	24.080	24.080	80,039
2026-07-30	22.660	24.400	22.500	24.100	24.100	157,470
2026-07-29	24.720	25.060	23.480	23.480	23.480	143,169
2026-07-28	25.320	25.420	23.900	25.100	25.100	228,281
2026-07-27	27.120	27.360	25.180	25.360	25.360	102,197

Page 1 of 2 · 65 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.