Super Micro Computer, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 881.88 | 927.00 | 881.00 | 905.48 | 90.548 | 108,815,999 |
| 2024-02-29 | 839.00 | 890.52 | 839.00 | 866.12 | 86.612 | 88,428,579 |
| 2024-02-28 | 820.00 | 846.50 | 812.00 | 816.54 | 81.654 | 60,324,739 |
| 2024-02-27 | 862.94 | 869.00 | 814.00 | 851.11 | 85.111 | 69,103,679 |
| 2024-02-26 | 884.47 | 895.96 | 830.02 | 876.34 | 87.634 | 96,078,349 |
| 2024-02-23 | 938.16 | 995.00 | 824.02 | 860.01 | 86.001 | 193,843,688 |
| 2024-02-22 | 864.99 | 1,003.54 | 834.00 | 975.52 | 97.552 | 253,726,987 |
| 2024-02-21 | 749.75 | 772.50 | 708.08 | 734.17 | 73.417 | 149,629,389 |
| 2024-02-20 | 790.00 | 802.00 | 692.50 | 787.57 | 78.757 | 254,125,607 |
| 2024-02-16 | 1,045.50 | 1,077.87 | 801.15 | 803.32 | 80.332 | 340,383,397 |
| 2024-02-15 | 945.00 | 1,006.35 | 917.71 | 1,004.00 | 100.40 | 252,405,997 |
| 2024-02-14 | 823.31 | 886.03 | 820.88 | 880.55 | 88.055 | 201,285,698 |
| 2024-02-13 | 750.00 | 800.00 | 745.51 | 791.49 | 79.149 | 144,804,589 |
| 2024-02-12 | 761.34 | 810.00 | 745.07 | 773.01 | 77.301 | 168,723,198 |
| 2024-02-09 | 710.05 | 745.17 | 708.90 | 740.29 | 74.029 | 108,347,899 |
| 2024-02-08 | 670.76 | 714.49 | 666.05 | 698.00 | 69.800 | 94,137,369 |
| 2024-02-07 | 675.00 | 699.77 | 660.00 | 683.60 | 68.360 | 123,329,799 |
| 2024-02-06 | 673.00 | 686.00 | 625.81 | 681.59 | 68.159 | 184,889,798 |
| 2024-02-05 | 589.88 | 670.00 | 587.95 | 663.35 | 66.335 | 175,963,808 |
| 2024-02-02 | 592.52 | 606.00 | 565.00 | 579.63 | 57.963 | 121,895,699 |
| 2024-02-01 | 540.00 | 587.61 | 536.00 | 583.50 | 58.350 | 136,095,999 |
| 2024-01-31 | 503.35 | 546.00 | 503.33 | 529.61 | 52.961 | 119,972,799 |
| 2024-01-30 | 547.32 | 554.44 | 501.17 | 512.97 | 51.297 | 179,564,198 |
| 2024-01-29 | 475.67 | 495.72 | 471.90 | 495.67 | 49.567 | 115,251,199 |
| 2024-01-26 | 467.10 | 483.25 | 459.70 | 474.15 | 47.415 | 50,355,540 |
| 2024-01-25 | 476.11 | 483.66 | 466.11 | 475.58 | 47.558 | 67,172,719 |
| 2024-01-24 | 471.29 | 496.78 | 460.23 | 470.19 | 47.019 | 121,169,699 |
| 2024-01-23 | 436.00 | 458.27 | 416.54 | 457.38 | 45.738 | 96,771,959 |
| 2024-01-22 | 456.35 | 485.86 | 410.19 | 436.24 | 43.624 | 188,233,198 |
| 2024-01-19 | 347.56 | 428.69 | 338.88 | 423.36 | 42.336 | 231,125,198 |
| 2024-01-18 | 330.01 | 334.00 | 306.47 | 311.44 | 31.144 | 48,751,260 |
| 2024-01-17 | 320.51 | 322.00 | 305.75 | 318.23 | 31.823 | 35,857,720 |
| 2024-01-16 | 340.55 | 352.00 | 324.31 | 326.31 | 32.631 | 47,328,550 |
| 2024-01-12 | 345.53 | 349.48 | 338.29 | 339.56 | 33.956 | 22,892,060 |
| 2024-01-11 | 344.84 | 355.18 | 330.74 | 343.31 | 34.331 | 41,729,230 |
| 2024-01-10 | 347.00 | 357.99 | 332.24 | 342.38 | 34.238 | 53,454,459 |
| 2024-01-09 | 318.33 | 349.18 | 317.21 | 343.73 | 34.373 | 67,032,699 |
| 2024-01-08 | 294.89 | 321.82 | 293.52 | 320.28 | 32.028 | 42,626,240 |
| 2024-01-05 | 288.80 | 298.88 | 287.57 | 292.13 | 29.213 | 23,430,980 |
| 2024-01-04 | 280.50 | 295.48 | 276.27 | 288.80 | 28.880 | 23,110,560 |
| 2024-01-03 | 277.25 | 287.89 | 276.52 | 280.64 | 28.064 | 16,776,130 |
| 2024-01-02 | 280.00 | 287.00 | 275.88 | 285.45 | 28.545 | 19,042,260 |
| 2023-12-29 | 291.51 | 293.34 | 280.17 | 284.26 | 28.426 | 21,044,160 |
| 2023-12-28 | 293.61 | 297.25 | 290.64 | 291.45 | 29.145 | 12,651,060 |
| 2023-12-27 | 298.00 | 299.00 | 290.85 | 295.00 | 29.500 | 14,117,000 |
| 2023-12-26 | 290.91 | 296.71 | 287.44 | 294.33 | 29.433 | 24,220,590 |
| 2023-12-22 | 307.57 | 309.25 | 285.05 | 289.72 | 28.972 | 44,394,960 |
| 2023-12-21 | 308.94 | 313.98 | 300.73 | 304.18 | 30.418 | 25,084,230 |
| 2023-12-20 | 315.51 | 320.62 | 301.08 | 302.08 | 30.208 | 31,229,310 |
| 2023-12-19 | 315.00 | 321.34 | 308.01 | 315.94 | 31.594 | 40,142,740 |
| 2023-12-18 | 304.42 | 327.55 | 302.95 | 322.19 | 32.219 | 57,410,079 |
| 2023-12-15 | 295.00 | 301.91 | 292.46 | 300.11 | 30.011 | 37,527,000 |
| 2023-12-14 | 278.00 | 296.33 | 277.90 | 294.40 | 29.440 | 45,440,960 |
| 2023-12-13 | 267.00 | 275.61 | 262.50 | 273.32 | 27.332 | 27,357,870 |
| 2023-12-12 | 261.57 | 268.55 | 258.25 | 265.37 | 26.537 | 21,783,230 |
| 2023-12-11 | 263.04 | 270.70 | 257.02 | 262.26 | 26.226 | 31,359,520 |
| 2023-12-08 | 255.00 | 274.20 | 254.61 | 272.65 | 27.265 | 31,575,040 |
| 2023-12-07 | 255.50 | 258.50 | 251.29 | 256.15 | 25.615 | 23,997,110 |
| 2023-12-06 | 267.50 | 268.06 | 253.37 | 253.42 | 25.342 | 28,598,540 |
| 2023-12-05 | 263.45 | 269.94 | 259.71 | 262.96 | 26.296 | 25,598,030 |
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.