Super Micro Computer, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	96.850	98.040	94.070	95.500	9.550	18,255,820
2023-03-16	90.060	97.270	90.060	97.230	9.723	15,453,900
2023-03-15	89.360	91.820	87.250	91.750	9.175	12,433,280
2023-03-14	91.840	94.600	91.270	92.470	9.247	10,672,950
2023-03-13	91.000	92.366	88.560	89.280	8.928	12,825,630
2023-03-10	98.010	98.010	92.090	92.760	9.276	17,333,370
2023-03-09	102.50	104.30	98.160	98.560	9.856	11,650,610
2023-03-08	98.750	103.66	98.121	102.35	10.235	14,610,450
2023-03-07	98.550	100.75	97.020	98.510	9.851	9,664,550
2023-03-06	98.850	99.980	96.870	98.300	9.830	8,266,300
2023-03-03	98.480	100.00	95.520	97.830	9.783	9,969,560
2023-03-02	100.06	100.93	95.097	98.370	9.837	13,198,810
2023-03-01	99.160	103.06	98.620	102.00	10.200	10,786,510
2023-02-28	100.92	103.00	97.860	97.970	9.797	17,415,960
2023-02-27	98.860	103.98	98.700	101.13	10.113	18,911,410
2023-02-24	92.480	98.360	91.964	98.160	9.816	19,451,170
2023-02-23	89.328	94.950	89.300	94.270	9.427	18,328,000
2023-02-22	87.590	88.720	85.610	86.710	8.671	8,712,220
2023-02-21	90.500	93.231	87.910	88.060	8.806	11,201,280
2023-02-17	95.080	95.720	90.660	91.980	9.198	13,869,170
2023-02-16	92.680	97.960	92.065	95.880	9.588	16,980,170
2023-02-15	93.020	93.840	91.690	93.000	9.300	10,522,920
2023-02-14	89.830	94.830	89.040	92.880	9.288	15,172,650
2023-02-13	89.450	91.550	87.602	90.530	9.053	10,810,290
2023-02-10	86.000	90.920	85.770	90.020	9.002	13,979,420
2023-02-09	86.900	93.880	86.550	87.000	8.700	24,656,940
2023-02-08	82.680	87.490	82.330	85.220	8.522	17,579,710
2023-02-07	83.160	84.780	80.000	81.980	8.198	8,763,410
2023-02-06	83.500	84.400	81.800	83.210	8.321	8,778,430
2023-02-03	81.000	85.850	80.680	84.340	8.434	14,010,630
2023-02-02	80.270	84.540	79.820	81.880	8.188	15,180,060
2023-02-01	72.000	80.770	70.110	79.740	7.974	32,032,810
2023-01-31	72.550	73.926	72.050	72.330	7.233	15,715,620
2023-01-30	73.070	75.065	71.630	72.130	7.213	11,482,570
2023-01-27	75.740	76.380	73.920	74.300	7.430	9,049,980
2023-01-26	79.400	79.740	76.010	76.270	7.627	7,198,580
2023-01-25	77.180	78.070	74.600	77.310	7.731	10,445,920
2023-01-24	73.210	78.470	72.375	78.250	7.825	12,758,590
2023-01-23	72.960	74.920	71.510	73.750	7.375	11,822,620
2023-01-20	71.500	72.920	70.860	71.980	7.198	13,989,700
2023-01-19	76.490	76.750	69.020	70.860	7.086	49,102,700
2023-01-18	85.990	86.820	78.640	78.870	7.887	15,376,050
2023-01-17	80.550	84.910	80.200	84.830	8.483	11,698,080
2023-01-13	79.610	82.146	79.550	80.580	8.058	6,679,930
2023-01-12	76.450	80.820	75.660	80.450	8.045	10,803,380
2023-01-11	78.310	78.700	74.040	75.610	7.561	21,213,990
2023-01-10	81.000	81.500	75.115	78.370	7.837	41,582,990
2023-01-09	85.950	92.800	84.660	84.770	8.477	26,215,750
2023-01-06	81.450	85.120	80.530	84.390	8.439	10,330,500
2023-01-05	81.520	81.560	79.630	80.250	8.025	10,978,260
2023-01-04	84.610	87.740	82.060	82.250	8.225	14,495,680
2023-01-03	83.080	85.250	81.940	83.860	8.386	8,151,790
2022-12-30	80.530	82.800	79.520	82.100	8.210	6,391,860
2022-12-29	81.790	83.340	81.100	81.910	8.191	8,644,330
2022-12-28	82.350	84.350	80.560	80.600	8.060	8,998,490
2022-12-27	82.510	83.980	82.190	82.890	8.289	7,901,640
2022-12-23	81.950	82.350	80.130	82.190	8.219	9,662,320
2022-12-22	83.060	83.380	79.465	82.000	8.200	12,995,420
2022-12-21	84.020	85.290	82.690	83.870	8.387	84,309,879
2022-12-20	83.320	85.850	82.600	83.310	8.331	33,385,720

← NewerPage 16 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.