Super Micro Computer, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 899.00 | 909.65 | 865.00 | 874.72 | 87.472 | 62,351,369 |
| 2024-05-24 | 858.00 | 899.20 | 838.61 | 883.88 | 88.388 | 68,504,409 |
| 2024-05-23 | 934.49 | 972.31 | 835.66 | 847.38 | 84.738 | 114,602,299 |
| 2024-05-22 | 910.12 | 911.65 | 862.51 | 873.27 | 87.327 | 56,322,249 |
| 2024-05-21 | 889.00 | 939.94 | 877.77 | 898.95 | 89.895 | 59,188,339 |
| 2024-05-20 | 902.00 | 925.25 | 870.05 | 903.94 | 90.394 | 53,631,299 |
| 2024-05-17 | 925.20 | 931.99 | 878.00 | 887.89 | 88.789 | 51,923,669 |
| 2024-05-16 | 924.00 | 971.02 | 901.00 | 904.40 | 90.440 | 70,098,479 |
| 2024-05-15 | 844.01 | 954.50 | 835.27 | 952.36 | 95.236 | 97,528,959 |
| 2024-05-14 | 775.00 | 829.24 | 766.77 | 822.37 | 82.237 | 49,962,230 |
| 2024-05-13 | 810.82 | 811.99 | 762.63 | 782.76 | 78.276 | 28,147,020 |
| 2024-05-10 | 817.44 | 833.39 | 793.25 | 798.50 | 79.850 | 37,913,380 |
| 2024-05-09 | 828.51 | 830.86 | 790.51 | 799.70 | 79.970 | 38,820,790 |
| 2024-05-08 | 802.35 | 843.77 | 800.38 | 822.64 | 82.264 | 37,196,040 |
| 2024-05-07 | 811.00 | 834.20 | 806.26 | 819.29 | 81.929 | 40,792,640 |
| 2024-05-06 | 791.83 | 833.08 | 786.90 | 830.35 | 83.035 | 53,428,339 |
| 2024-05-03 | 770.00 | 801.59 | 768.00 | 782.70 | 78.270 | 52,329,029 |
| 2024-05-02 | 767.16 | 768.21 | 709.12 | 762.52 | 76.252 | 64,961,799 |
| 2024-05-01 | 777.36 | 781.35 | 700.00 | 738.30 | 73.830 | 135,362,899 |
| 2024-04-30 | 876.00 | 910.84 | 851.08 | 858.80 | 85.880 | 73,693,009 |
| 2024-04-29 | 839.00 | 897.84 | 830.00 | 890.35 | 89.035 | 58,663,059 |
| 2024-04-26 | 799.22 | 861.00 | 788.05 | 857.44 | 85.744 | 70,680,249 |
| 2024-04-25 | 725.96 | 796.86 | 721.12 | 787.40 | 78.740 | 50,816,829 |
| 2024-04-24 | 788.99 | 806.99 | 737.05 | 754.72 | 75.472 | 67,403,859 |
| 2024-04-23 | 730.00 | 793.37 | 714.06 | 761.86 | 76.186 | 83,426,459 |
| 2024-04-22 | 731.92 | 733.84 | 671.00 | 717.02 | 71.702 | 93,035,299 |
| 2024-04-19 | 871.00 | 890.83 | 710.95 | 713.65 | 71.365 | 172,384,998 |
| 2024-04-18 | 961.88 | 972.99 | 917.46 | 928.48 | 92.848 | 43,006,770 |
| 2024-04-17 | 992.01 | 1,020.33 | 949.41 | 960.08 | 96.008 | 71,674,589 |
| 2024-04-16 | 901.32 | 981.46 | 893.00 | 976.30 | 97.630 | 71,214,489 |
| 2024-04-15 | 912.00 | 936.36 | 881.08 | 882.75 | 88.275 | 42,010,890 |
| 2024-04-12 | 920.30 | 924.99 | 894.00 | 898.49 | 89.849 | 33,322,280 |
| 2024-04-11 | 912.00 | 945.36 | 907.19 | 937.28 | 93.728 | 36,770,340 |
| 2024-04-10 | 876.15 | 924.00 | 871.10 | 908.54 | 90.854 | 41,373,160 |
| 2024-04-09 | 925.00 | 937.24 | 881.00 | 904.20 | 90.420 | 40,322,270 |
| 2024-04-08 | 962.50 | 964.00 | 902.00 | 928.50 | 92.850 | 43,167,160 |
| 2024-04-05 | 968.00 | 981.99 | 932.02 | 948.02 | 94.802 | 53,444,819 |
| 2024-04-04 | 1,030.70 | 1,057.18 | 956.16 | 957.99 | 95.799 | 58,166,289 |
| 2024-04-03 | 975.00 | 1,042.45 | 965.83 | 1,015.57 | 101.56 | 61,824,339 |
| 2024-04-02 | 1,000.00 | 1,012.60 | 975.09 | 1,009.91 | 100.99 | 42,301,010 |
| 2024-04-01 | 1,010.00 | 1,069.00 | 1,005.00 | 1,037.15 | 103.72 | 51,852,269 |
| 2024-03-28 | 1,008.62 | 1,033.00 | 997.02 | 1,010.03 | 101.00 | 34,630,920 |
| 2024-03-27 | 1,042.12 | 1,047.81 | 986.34 | 1,023.29 | 102.33 | 52,578,439 |
| 2024-03-26 | 1,087.00 | 1,106.11 | 1,022.11 | 1,025.06 | 102.51 | 63,563,459 |
| 2024-03-25 | 972.75 | 1,072.74 | 967.00 | 1,042.79 | 104.28 | 70,172,399 |
| 2024-03-22 | 954.54 | 985.47 | 947.20 | 972.74 | 97.274 | 50,691,049 |
| 2024-03-21 | 938.00 | 994.44 | 906.16 | 971.61 | 97.161 | 85,630,129 |
| 2024-03-20 | 900.00 | 905.50 | 855.00 | 896.47 | 89.647 | 76,456,729 |
| 2024-03-19 | 888.61 | 925.00 | 863.00 | 910.97 | 91.097 | 104,843,599 |
| 2024-03-18 | 1,107.00 | 1,147.79 | 952.06 | 1,000.68 | 100.07 | 115,307,199 |
| 2024-03-15 | 1,123.45 | 1,135.60 | 1,066.26 | 1,068.83 | 106.88 | 169,640,508 |
| 2024-03-14 | 1,175.00 | 1,195.63 | 1,110.55 | 1,130.11 | 113.01 | 62,445,259 |
| 2024-03-13 | 1,148.73 | 1,198.00 | 1,122.34 | 1,188.07 | 118.81 | 58,759,599 |
| 2024-03-12 | 1,124.29 | 1,166.32 | 1,094.00 | 1,163.00 | 116.30 | 67,472,959 |
| 2024-03-11 | 1,100.25 | 1,111.00 | 1,025.00 | 1,080.22 | 108.02 | 71,154,929 |
| 2024-03-08 | 1,212.00 | 1,229.00 | 1,092.00 | 1,140.01 | 114.00 | 117,505,999 |
| 2024-03-07 | 1,133.00 | 1,162.05 | 1,090.30 | 1,159.76 | 115.98 | 88,242,569 |
| 2024-03-06 | 1,158.00 | 1,169.50 | 1,092.00 | 1,124.70 | 112.47 | 118,933,399 |
| 2024-03-05 | 1,035.00 | 1,097.50 | 976.10 | 1,090.83 | 109.08 | 133,043,999 |
| 2024-03-04 | 1,039.00 | 1,155.00 | 1,020.34 | 1,074.34 | 107.43 | 201,620,898 |
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.