Super Micro Computer, Inc. historical data
| 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 |
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.