Super Micro Computer, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 80.670 | 81.380 | 77.470 | 78.290 | 7.829 | 11,343,290 |
| 2022-12-16 | 80.240 | 82.360 | 78.800 | 80.730 | 8.073 | 13,281,330 |
| 2022-12-15 | 88.330 | 88.740 | 78.870 | 80.580 | 8.058 | 16,616,820 |
| 2022-12-14 | 90.500 | 91.545 | 87.930 | 90.040 | 9.004 | 10,121,050 |
| 2022-12-13 | 92.720 | 93.000 | 88.770 | 90.010 | 9.001 | 8,398,600 |
| 2022-12-12 | 85.150 | 89.480 | 84.285 | 89.160 | 8.916 | 7,252,830 |
| 2022-12-09 | 85.380 | 86.500 | 83.300 | 84.020 | 8.402 | 6,624,600 |
| 2022-12-08 | 86.320 | 89.970 | 85.145 | 85.610 | 8.561 | 10,307,820 |
| 2022-12-07 | 84.670 | 87.160 | 82.770 | 86.100 | 8.610 | 6,673,600 |
| 2022-12-06 | 83.350 | 86.430 | 81.030 | 86.280 | 8.628 | 9,916,640 |
| 2022-12-05 | 86.500 | 86.670 | 82.560 | 83.310 | 8.331 | 8,409,920 |
| 2022-12-02 | 88.690 | 89.500 | 85.350 | 86.700 | 8.670 | 8,436,900 |
| 2022-12-01 | 91.760 | 93.220 | 89.030 | 90.510 | 9.051 | 8,108,310 |
| 2022-11-30 | 91.440 | 91.490 | 85.700 | 90.230 | 9.023 | 12,408,760 |
| 2022-11-29 | 92.440 | 94.890 | 89.841 | 91.490 | 9.149 | 9,169,150 |
| 2022-11-28 | 93.000 | 95.220 | 91.860 | 92.500 | 9.250 | 9,647,490 |
| 2022-11-25 | 91.870 | 94.990 | 91.550 | 93.870 | 9.387 | 6,417,520 |
| 2022-11-23 | 88.240 | 91.740 | 87.640 | 91.220 | 9.122 | 8,900,710 |
| 2022-11-22 | 83.910 | 87.920 | 83.040 | 87.720 | 8.772 | 7,020,090 |
| 2022-11-21 | 86.000 | 86.490 | 83.380 | 83.910 | 8.391 | 5,268,440 |
| 2022-11-18 | 88.610 | 88.610 | 84.250 | 86.490 | 8.649 | 9,334,100 |
| 2022-11-17 | 82.500 | 88.025 | 82.500 | 87.020 | 8.702 | 10,298,530 |
| 2022-11-16 | 86.960 | 87.720 | 81.285 | 82.170 | 8.217 | 9,814,150 |
| 2022-11-15 | 85.250 | 89.690 | 84.000 | 86.890 | 8.689 | 11,980,590 |
| 2022-11-14 | 82.940 | 84.090 | 80.600 | 81.930 | 8.193 | 8,482,450 |
| 2022-11-11 | 81.880 | 86.150 | 81.410 | 83.470 | 8.347 | 13,950,210 |
| 2022-11-10 | 80.860 | 81.110 | 78.540 | 80.720 | 8.072 | 7,965,880 |
| 2022-11-09 | 78.620 | 81.120 | 76.210 | 76.490 | 7.649 | 5,953,240 |
| 2022-11-08 | 78.500 | 79.900 | 77.054 | 78.310 | 7.831 | 7,400,330 |
| 2022-11-07 | 76.990 | 78.690 | 76.850 | 77.150 | 7.715 | 6,215,250 |
| 2022-11-04 | 80.260 | 82.910 | 75.370 | 76.630 | 7.663 | 11,962,460 |
| 2022-11-03 | 78.700 | 81.410 | 75.210 | 79.700 | 7.970 | 11,734,240 |
| 2022-11-02 | 75.000 | 85.950 | 74.150 | 80.840 | 8.084 | 38,509,150 |
| 2022-11-01 | 70.200 | 72.200 | 69.170 | 71.860 | 7.186 | 9,144,640 |
| 2022-10-31 | 68.580 | 70.190 | 67.750 | 69.590 | 6.959 | 6,475,420 |
| 2022-10-28 | 66.780 | 68.850 | 66.620 | 68.720 | 6.872 | 4,889,820 |
| 2022-10-27 | 67.000 | 68.300 | 66.590 | 66.820 | 6.682 | 5,358,410 |
| 2022-10-26 | 66.480 | 68.180 | 65.500 | 65.650 | 6.565 | 4,009,040 |
| 2022-10-25 | 63.090 | 67.180 | 63.090 | 67.040 | 6.704 | 6,506,070 |
| 2022-10-24 | 65.100 | 65.620 | 62.800 | 63.010 | 6.301 | 5,167,180 |
| 2022-10-21 | 60.640 | 65.430 | 60.640 | 64.530 | 6.453 | 9,934,580 |
| 2022-10-20 | 64.400 | 65.000 | 60.110 | 61.340 | 6.134 | 17,913,060 |
| 2022-10-19 | 54.660 | 56.140 | 54.640 | 55.590 | 5.559 | 2,617,000 |
| 2022-10-18 | 57.930 | 57.970 | 54.440 | 55.360 | 5.536 | 3,448,320 |
| 2022-10-17 | 55.440 | 56.400 | 54.839 | 56.120 | 5.612 | 3,522,340 |
| 2022-10-14 | 56.060 | 56.060 | 53.100 | 54.020 | 5.402 | 3,730,690 |
| 2022-10-13 | 51.790 | 55.400 | 50.280 | 55.150 | 5.515 | 5,678,020 |
| 2022-10-12 | 55.000 | 55.208 | 52.300 | 52.420 | 5.242 | 4,437,670 |
| 2022-10-11 | 55.500 | 56.910 | 54.790 | 55.740 | 5.574 | 3,595,820 |
| 2022-10-10 | 59.870 | 59.990 | 56.140 | 56.250 | 5.625 | 3,814,280 |
| 2022-10-07 | 60.010 | 60.280 | 58.390 | 58.930 | 5.893 | 4,738,600 |
| 2022-10-06 | 60.170 | 61.890 | 60.100 | 61.450 | 6.145 | 3,981,290 |
| 2022-10-05 | 59.660 | 61.680 | 58.810 | 60.470 | 6.047 | 6,562,000 |
| 2022-10-04 | 58.930 | 60.730 | 58.705 | 60.270 | 6.027 | 5,598,080 |
| 2022-10-03 | 56.550 | 57.810 | 55.190 | 57.070 | 5.707 | 4,565,520 |
| 2022-09-30 | 54.140 | 57.210 | 54.000 | 55.070 | 5.507 | 5,652,110 |
| 2022-09-29 | 54.910 | 54.910 | 53.210 | 54.450 | 5.445 | 2,530,880 |
| 2022-09-28 | 53.500 | 55.910 | 53.200 | 55.650 | 5.565 | 3,567,850 |
| 2022-09-27 | 53.050 | 53.650 | 52.285 | 53.500 | 5.350 | 2,847,180 |
| 2022-09-26 | 53.180 | 53.990 | 51.670 | 52.150 | 5.215 | 4,330,580 |
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.