Super Micro Computer, Inc. historical data
| 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 |
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.