Super Micro Computer, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	260.85	261.00	232.11	244.24	24.424	45,204,850
2023-06-12	264.70	266.44	245.34	258.65	25.865	34,711,580
2023-06-09	263.00	270.18	256.88	261.66	26.166	35,112,760
2023-06-08	240.63	259.69	237.12	254.35	25.435	35,303,310
2023-06-07	244.03	261.65	237.00	239.78	23.978	44,947,620
2023-06-06	221.00	235.74	220.12	233.15	23.315	20,715,120
2023-06-05	219.14	227.68	217.02	223.66	22.366	19,231,410
2023-06-02	234.49	237.88	220.20	221.94	22.194	27,312,140
2023-06-01	226.63	232.49	220.24	231.02	23.102	29,688,970
2023-05-31	226.34	227.56	216.00	223.95	22.395	44,163,420
2023-05-30	228.00	242.99	227.67	234.10	23.410	48,300,310
2023-05-26	209.95	227.71	207.01	219.18	21.918	49,891,880
2023-05-25	196.01	213.41	192.50	206.86	20.686	71,371,999
2023-05-24	159.63	167.92	158.26	167.62	16.762	15,511,810
2023-05-23	162.91	165.66	159.58	161.91	16.191	14,375,460
2023-05-22	164.20	169.41	162.55	164.81	16.481	17,537,400
2023-05-19	167.41	171.67	160.24	164.19	16.419	27,764,450
2023-05-18	155.45	166.55	155.45	164.56	16.456	32,787,010
2023-05-17	147.00	156.00	147.00	154.31	15.431	27,513,320
2023-05-16	137.83	147.50	137.60	145.84	14.584	22,897,980
2023-05-15	136.00	139.34	135.55	137.84	13.784	10,018,900
2023-05-12	138.81	139.88	132.69	134.50	13.450	7,929,090
2023-05-11	133.42	137.47	133.00	136.43	13.643	10,926,990
2023-05-10	132.45	135.58	131.06	134.28	13.428	10,210,940
2023-05-09	136.79	137.50	132.09	132.25	13.225	14,636,490
2023-05-08	135.95	139.23	134.39	136.63	13.663	14,876,660
2023-05-05	138.20	143.53	135.03	137.23	13.723	23,659,280
2023-05-04	132.82	139.50	131.23	136.40	13.640	21,228,260
2023-05-03	116.00	136.64	114.32	133.95	13.395	81,628,409
2023-05-02	105.20	107.80	101.71	104.43	10.443	20,408,920
2023-05-01	105.44	107.96	103.12	105.11	10.511	15,847,430
2023-04-28	98.450	105.50	98.020	105.43	10.543	15,036,950
2023-04-27	94.220	98.760	93.340	98.580	9.858	10,006,460
2023-04-26	94.640	96.180	94.010	94.890	9.489	15,042,740
2023-04-25	97.990	97.990	93.190	93.280	9.328	21,710,660
2023-04-24	97.510	103.37	96.910	98.590	9.859	42,350,800
2023-04-21	106.99	108.07	102.33	107.32	10.732	10,987,000
2023-04-20	108.16	111.96	107.02	108.01	10.801	11,039,650
2023-04-19	113.50	116.59	109.58	109.82	10.982	15,360,670
2023-04-18	112.00	119.24	112.00	115.88	11.588	15,250,780
2023-04-17	109.15	110.62	107.28	110.43	11.043	7,951,020
2023-04-14	108.24	109.75	107.70	109.15	10.915	9,470,360
2023-04-13	108.13	108.59	103.81	108.24	10.824	12,298,160
2023-04-12	105.87	110.54	105.60	108.11	10.811	14,954,070
2023-04-11	107.37	108.79	104.55	104.68	10.468	10,209,550
2023-04-10	100.00	106.88	99.240	106.55	10.655	13,197,960
2023-04-06	99.840	104.35	97.020	100.69	10.069	33,959,170
2023-04-05	108.31	110.20	106.21	108.03	10.803	8,393,930
2023-04-04	113.84	117.07	108.59	109.46	10.946	17,407,140
2023-04-03	106.57	112.80	106.55	112.72	11.272	18,587,350
2023-03-31	103.56	107.75	103.20	106.55	10.655	12,560,280
2023-03-30	107.32	107.32	101.31	103.34	10.334	12,856,520
2023-03-29	104.55	105.88	102.52	105.65	10.565	13,826,460
2023-03-28	110.41	111.05	101.44	102.78	10.278	20,760,720
2023-03-27	111.95	113.60	109.89	110.90	11.090	17,688,930
2023-03-24	112.82	113.07	106.14	110.83	11.083	18,319,600
2023-03-23	114.00	118.36	111.75	114.00	11.400	20,619,810
2023-03-22	108.85	116.27	108.37	112.54	11.254	24,498,930
2023-03-21	99.990	108.35	99.990	108.25	10.825	20,351,950
2023-03-20	95.490	100.21	95.410	98.520	9.852	15,408,540

← NewerPage 15 of 79 · 4,729 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.