Super Micro Computer, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 629.37 | 630.81 | 602.24 | 604.82 | 60.482 | 61,153,239 |
| 2024-08-21 | 612.89 | 628.75 | 601.78 | 623.78 | 62.378 | 57,374,949 |
| 2024-08-20 | 616.74 | 630.50 | 598.38 | 610.91 | 61.091 | 60,604,299 |
| 2024-08-19 | 622.00 | 629.79 | 595.28 | 623.62 | 62.362 | 68,802,479 |
| 2024-08-16 | 624.01 | 639.73 | 612.07 | 628.80 | 62.880 | 80,612,369 |
| 2024-08-15 | 584.48 | 636.75 | 573.19 | 626.69 | 62.669 | 95,603,629 |
| 2024-08-14 | 584.12 | 585.31 | 546.36 | 577.09 | 57.709 | 70,012,039 |
| 2024-08-13 | 563.84 | 583.87 | 548.63 | 567.43 | 56.743 | 81,160,439 |
| 2024-08-12 | 511.11 | 564.00 | 510.47 | 540.98 | 54.098 | 91,752,349 |
| 2024-08-09 | 510.39 | 514.96 | 492.04 | 508.76 | 50.876 | 59,189,629 |
| 2024-08-08 | 497.00 | 528.62 | 478.56 | 509.94 | 50.994 | 118,237,499 |
| 2024-08-07 | 532.46 | 547.00 | 488.88 | 492.70 | 49.270 | 181,205,288 |
| 2024-08-06 | 616.01 | 628.79 | 588.82 | 616.94 | 61.694 | 111,233,099 |
| 2024-08-05 | 535.59 | 626.74 | 529.50 | 608.83 | 60.883 | 70,790,629 |
| 2024-08-02 | 630.00 | 636.98 | 582.46 | 624.65 | 62.465 | 77,146,609 |
| 2024-08-01 | 704.56 | 724.45 | 658.58 | 672.24 | 67.224 | 54,316,649 |
| 2024-07-31 | 710.00 | 720.56 | 691.81 | 701.65 | 70.165 | 49,679,570 |
| 2024-07-30 | 705.00 | 707.00 | 656.31 | 666.31 | 66.631 | 48,962,760 |
| 2024-07-29 | 720.73 | 730.01 | 692.31 | 697.73 | 69.773 | 39,195,750 |
| 2024-07-26 | 710.61 | 724.29 | 697.55 | 712.19 | 71.219 | 43,821,840 |
| 2024-07-25 | 699.99 | 720.50 | 663.20 | 695.61 | 69.561 | 70,477,839 |
| 2024-07-24 | 765.00 | 773.65 | 705.10 | 711.56 | 71.156 | 67,811,549 |
| 2024-07-23 | 778.54 | 805.47 | 762.19 | 783.22 | 78.322 | 42,112,220 |
| 2024-07-22 | 806.40 | 808.75 | 765.40 | 786.28 | 78.628 | 49,287,410 |
| 2024-07-19 | 788.23 | 821.92 | 778.32 | 796.78 | 79.678 | 83,512,529 |
| 2024-07-18 | 831.05 | 834.95 | 774.07 | 801.61 | 80.161 | 59,696,959 |
| 2024-07-17 | 845.50 | 846.65 | 814.80 | 816.31 | 81.631 | 57,593,859 |
| 2024-07-16 | 901.32 | 903.98 | 866.01 | 876.96 | 87.696 | 43,653,900 |
| 2024-07-15 | 940.00 | 963.30 | 882.00 | 897.68 | 89.768 | 86,770,319 |
| 2024-07-12 | 889.61 | 926.00 | 875.80 | 909.96 | 90.996 | 51,600,679 |
| 2024-07-11 | 910.35 | 915.14 | 865.81 | 889.22 | 88.922 | 56,521,949 |
| 2024-07-10 | 888.70 | 913.98 | 873.36 | 899.98 | 89.998 | 50,402,290 |
| 2024-07-09 | 907.83 | 934.55 | 883.02 | 895.61 | 89.561 | 65,354,939 |
| 2024-07-08 | 864.00 | 926.88 | 860.05 | 899.34 | 89.934 | 98,215,719 |
| 2024-07-05 | 847.30 | 866.70 | 828.25 | 846.58 | 84.658 | 48,092,530 |
| 2024-07-03 | 837.19 | 857.19 | 821.01 | 847.00 | 84.700 | 31,978,990 |
| 2024-07-02 | 799.40 | 850.92 | 796.29 | 837.17 | 83.717 | 54,936,299 |
| 2024-07-01 | 831.44 | 832.00 | 773.81 | 812.32 | 81.232 | 71,230,469 |
| 2024-06-28 | 899.00 | 899.88 | 815.20 | 819.35 | 81.935 | 165,058,978 |
| 2024-06-27 | 831.01 | 892.78 | 825.62 | 890.36 | 89.036 | 71,512,839 |
| 2024-06-26 | 843.50 | 852.14 | 808.27 | 831.16 | 83.116 | 45,500,110 |
| 2024-06-25 | 846.51 | 857.22 | 823.00 | 843.12 | 84.312 | 47,258,620 |
| 2024-06-24 | 881.00 | 882.50 | 820.00 | 826.98 | 82.698 | 77,210,289 |
| 2024-06-21 | 900.10 | 917.95 | 863.22 | 905.26 | 90.526 | 74,655,809 |
| 2024-06-20 | 961.29 | 1,014.02 | 900.32 | 917.64 | 91.764 | 134,329,389 |
| 2024-06-18 | 897.00 | 938.88 | 883.31 | 920.01 | 92.001 | 87,620,729 |
| 2024-06-17 | 857.40 | 921.91 | 828.09 | 887.41 | 88.741 | 89,117,639 |
| 2024-06-14 | 846.93 | 872.00 | 825.61 | 844.54 | 84.454 | 65,987,809 |
| 2024-06-13 | 785.00 | 883.17 | 784.00 | 871.10 | 87.110 | 116,136,799 |
| 2024-06-12 | 785.00 | 801.35 | 766.16 | 774.74 | 77.474 | 41,190,000 |
| 2024-06-11 | 780.00 | 784.98 | 763.09 | 767.61 | 76.761 | 30,387,310 |
| 2024-06-10 | 761.65 | 804.00 | 753.03 | 786.86 | 78.686 | 48,789,530 |
| 2024-06-07 | 763.64 | 782.91 | 758.47 | 769.11 | 76.911 | 34,449,350 |
| 2024-06-06 | 805.00 | 808.00 | 755.55 | 777.92 | 77.792 | 50,339,350 |
| 2024-06-05 | 795.00 | 822.54 | 780.18 | 802.52 | 80.252 | 63,074,889 |
| 2024-06-04 | 759.00 | 780.66 | 754.00 | 771.61 | 77.161 | 40,782,580 |
| 2024-06-03 | 802.00 | 806.05 | 741.22 | 770.59 | 77.059 | 61,557,579 |
| 2024-05-31 | 816.00 | 819.65 | 760.01 | 784.51 | 78.451 | 74,079,779 |
| 2024-05-30 | 832.00 | 845.24 | 815.20 | 827.94 | 82.794 | 47,475,750 |
| 2024-05-29 | 858.63 | 863.80 | 827.09 | 839.72 | 83.972 | 49,323,410 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2024-10-01 | 10:1 |
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.