Super Micro Computer, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	266.25	281.26	265.58	280.66	28.066	29,372,470
2023-09-07	265.12	267.94	254.20	267.48	26.748	29,228,690
2023-09-06	277.10	282.00	270.30	274.03	27.403	24,613,120
2023-09-05	279.40	286.93	274.27	280.28	28.028	33,603,150
2023-09-01	277.00	283.33	266.55	282.16	28.216	37,534,380
2023-08-31	270.00	283.04	264.05	275.08	27.508	66,371,729
2023-08-30	263.74	275.88	257.32	267.92	26.792	34,838,210
2023-08-29	253.64	277.60	251.01	261.63	26.163	36,370,970
2023-08-28	257.36	262.10	253.73	255.16	25.516	19,743,230
2023-08-25	261.00	263.94	243.01	253.96	25.396	41,026,160
2023-08-24	298.04	298.35	256.50	262.50	26.250	57,836,269
2023-08-23	260.29	284.57	259.25	277.61	27.761	44,601,160
2023-08-22	257.04	263.77	254.01	258.09	25.809	27,665,070
2023-08-21	244.50	255.72	242.25	252.64	25.264	26,742,290
2023-08-18	236.00	247.02	235.15	243.55	24.355	27,393,660
2023-08-17	255.00	255.94	242.53	244.06	24.406	25,040,860
2023-08-16	263.41	263.85	251.86	253.73	25.373	24,945,210
2023-08-15	267.37	271.99	259.23	264.22	26.422	23,200,870
2023-08-14	250.38	272.59	248.40	269.46	26.946	49,949,500
2023-08-11	269.28	272.00	250.50	254.43	25.443	58,174,929
2023-08-10	265.42	279.79	262.30	277.12	27.712	56,630,009
2023-08-09	297.14	298.03	260.25	266.13	26.613	114,567,199
2023-08-08	344.80	353.77	341.03	347.40	34.740	45,526,880
2023-08-07	352.00	357.00	340.83	353.29	35.329	33,191,690
2023-08-04	324.00	347.97	320.22	338.09	33.809	34,715,330
2023-08-03	314.00	324.37	313.00	321.21	32.121	14,930,170
2023-08-02	328.66	337.75	312.02	319.61	31.961	27,853,740
2023-08-01	322.49	337.88	320.00	337.56	33.756	20,705,280
2023-07-31	335.15	336.30	321.02	330.27	33.027	23,565,120
2023-07-28	334.49	337.79	324.84	334.50	33.450	20,461,860
2023-07-27	325.00	336.64	321.01	327.34	32.734	32,282,110
2023-07-26	319.53	323.63	307.19	317.36	31.736	23,560,390
2023-07-25	309.16	323.99	309.16	321.35	32.135	23,512,670
2023-07-24	303.50	312.76	294.73	309.37	30.937	29,059,890
2023-07-21	309.00	315.16	296.01	303.15	30.315	40,185,060
2023-07-20	298.74	307.97	281.34	302.95	30.295	49,296,560
2023-07-19	324.00	329.07	296.40	303.67	30.367	44,017,370
2023-07-18	302.50	319.37	296.15	318.40	31.840	26,647,000
2023-07-17	299.10	305.11	292.19	302.05	30.205	25,521,540
2023-07-14	298.00	306.85	288.44	295.38	29.538	37,569,390
2023-07-13	280.26	295.39	279.21	294.05	29.405	30,650,740
2023-07-12	273.05	278.00	265.21	276.64	27.664	27,742,040
2023-07-11	275.17	282.90	262.54	270.95	27.095	29,327,370
2023-07-10	262.00	270.20	253.31	269.93	26.993	25,112,020
2023-07-07	255.00	267.77	254.55	260.01	26.001	28,712,180
2023-07-06	252.99	256.00	245.10	250.53	25.053	17,595,800
2023-07-05	248.00	263.38	247.95	255.00	25.500	20,615,740
2023-07-03	254.89	262.99	246.71	249.20	24.920	17,079,480
2023-06-30	240.00	253.96	239.88	249.25	24.925	25,529,650
2023-06-29	240.80	248.82	231.35	235.93	23.593	27,265,530
2023-06-28	223.27	238.16	220.29	235.94	23.594	26,667,370
2023-06-27	222.41	228.34	218.51	226.17	22.617	24,324,660
2023-06-26	219.71	229.99	213.08	216.50	21.650	28,406,150
2023-06-23	222.34	224.49	214.23	216.06	21.606	25,132,260
2023-06-22	221.99	241.97	221.14	226.46	22.646	39,386,370
2023-06-21	221.00	227.00	217.20	219.91	21.991	26,035,610
2023-06-20	227.30	235.71	219.33	222.40	22.240	33,665,460
2023-06-16	245.00	245.78	230.37	230.77	23.077	30,346,470
2023-06-15	244.46	248.99	239.20	243.92	24.392	21,982,420
2023-06-14	243.17	253.00	239.14	247.77	24.777	26,455,760

← NewerPage 14 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.