Super Micro Computer, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	267.20	269.16	256.81	266.35	26.635	29,598,020
2023-12-01	262.26	270.70	260.25	269.63	26.963	42,975,810
2023-11-30	289.88	291.73	267.72	273.47	27.347	40,836,720
2023-11-29	291.28	306.52	286.75	287.63	28.763	36,633,630
2023-11-28	291.03	295.49	282.06	285.61	28.561	23,327,110
2023-11-27	284.11	298.37	283.52	290.37	29.037	23,570,310
2023-11-24	283.56	288.30	280.67	285.67	28.567	9,654,590
2023-11-22	293.20	301.60	276.52	286.66	28.666	39,750,930
2023-11-21	299.00	302.99	289.65	289.85	28.985	28,861,180
2023-11-20	289.00	305.89	289.00	304.60	30.460	29,129,990
2023-11-17	285.00	295.43	283.70	288.59	28.859	23,372,890
2023-11-16	283.00	289.29	278.00	283.67	28.367	18,333,610
2023-11-15	294.95	297.48	283.14	287.78	28.778	36,054,550
2023-11-14	266.00	294.67	264.53	293.87	29.387	62,503,709
2023-11-13	264.75	265.06	253.10	255.80	25.580	29,891,630
2023-11-10	267.62	272.35	263.51	266.03	26.603	25,368,000
2023-11-09	266.20	280.18	261.03	264.88	26.488	40,156,480
2023-11-08	255.40	264.04	252.24	260.27	26.027	21,286,780
2023-11-07	253.00	261.00	250.21	254.38	25.438	19,304,620
2023-11-06	257.70	259.99	249.20	252.59	25.259	25,231,640
2023-11-03	249.36	268.59	248.32	255.00	25.500	50,000,800
2023-11-02	260.76	263.50	227.37	245.90	24.590	74,670,179
2023-11-01	241.30	254.00	241.21	252.27	25.227	38,149,890
2023-10-31	236.37	242.38	226.59	239.47	23.947	19,313,070
2023-10-30	245.85	248.31	232.87	236.62	23.662	26,312,870
2023-10-27	248.00	248.99	239.59	241.40	24.140	18,116,980
2023-10-26	252.38	253.35	234.67	239.46	23.946	31,038,770
2023-10-25	261.25	266.66	252.80	253.99	25.399	22,382,100
2023-10-24	259.90	265.25	253.19	262.62	26.262	25,149,400
2023-10-23	246.15	257.97	238.66	254.89	25.489	29,471,180
2023-10-20	264.71	266.65	248.04	248.58	24.858	36,141,640
2023-10-19	287.50	289.49	263.75	265.05	26.505	40,216,400
2023-10-18	292.70	298.27	281.46	285.03	28.503	32,132,440
2023-10-17	281.00	300.56	274.28	298.54	29.854	42,879,310
2023-10-16	284.79	294.27	277.86	291.69	29.169	24,176,220
2023-10-13	293.00	296.99	277.59	285.20	28.520	37,988,620
2023-10-12	312.53	315.55	292.26	293.21	29.321	40,554,550
2023-10-11	311.10	315.97	302.56	308.86	30.886	36,997,700
2023-10-10	295.00	317.50	294.98	310.31	31.031	51,384,519
2023-10-09	284.02	291.99	276.64	290.00	29.000	24,300,900
2023-10-06	284.42	294.40	280.61	289.67	28.967	28,279,200
2023-10-05	279.65	288.10	276.50	287.60	28.760	28,573,290
2023-10-04	273.95	280.97	270.60	280.40	28.040	30,930,930
2023-10-03	286.56	289.00	266.33	269.97	26.997	37,897,740
2023-10-02	275.00	292.00	274.63	288.86	28.886	34,865,500
2023-09-29	274.01	283.63	273.00	274.22	27.422	33,609,860
2023-09-28	256.39	272.59	255.00	269.38	26.938	27,133,110
2023-09-27	252.92	261.62	251.08	257.54	25.754	28,056,120
2023-09-26	245.48	255.20	245.48	249.21	24.921	19,897,970
2023-09-25	234.00	250.06	233.36	248.86	24.886	25,589,390
2023-09-22	234.90	237.62	231.36	235.75	23.575	16,038,560
2023-09-21	234.08	237.40	228.26	231.54	23.154	25,518,520
2023-09-20	247.74	254.68	242.39	243.07	24.307	15,719,940
2023-09-19	248.50	250.59	244.08	247.74	24.774	20,302,100
2023-09-18	241.00	248.48	239.12	244.30	24.430	26,112,660
2023-09-15	268.00	269.28	247.20	249.26	24.926	45,785,640
2023-09-14	271.77	276.29	267.92	270.77	27.077	24,127,130
2023-09-13	267.02	277.18	266.21	270.96	27.096	25,819,220
2023-09-12	273.54	279.83	265.67	267.68	26.768	22,137,840
2023-09-11	285.47	287.73	275.06	277.32	27.732	29,538,480

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.