Super Micro Computer, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 53.180 | 53.990 | 51.670 | 52.150 | 5.215 | 4,330,580 |
| 2022-09-23 | 52.730 | 53.640 | 51.630 | 53.430 | 5.343 | 6,421,800 |
| 2022-09-22 | 55.040 | 55.210 | 52.835 | 54.190 | 5.419 | 5,417,290 |
| 2022-09-21 | 56.290 | 57.229 | 54.760 | 55.030 | 5.503 | 5,877,900 |
| 2022-09-20 | 57.240 | 57.580 | 55.670 | 55.800 | 5.580 | 7,407,380 |
| 2022-09-19 | 58.140 | 59.790 | 56.028 | 57.970 | 5.797 | 10,360,330 |
| 2022-09-16 | 64.660 | 64.661 | 60.440 | 62.300 | 6.230 | 7,534,490 |
| 2022-09-15 | 64.100 | 65.930 | 63.557 | 65.360 | 6.536 | 5,365,700 |
| 2022-09-14 | 63.640 | 64.450 | 62.470 | 64.380 | 6.438 | 4,023,080 |
| 2022-09-13 | 64.000 | 64.990 | 62.610 | 63.420 | 6.342 | 5,031,250 |
| 2022-09-12 | 67.090 | 68.170 | 65.010 | 66.660 | 6.666 | 5,517,660 |
| 2022-09-09 | 66.280 | 67.080 | 65.320 | 66.880 | 6.688 | 4,571,260 |
| 2022-09-08 | 62.700 | 65.070 | 62.260 | 64.980 | 6.498 | 3,824,480 |
| 2022-09-07 | 61.440 | 63.590 | 60.840 | 63.310 | 6.331 | 5,777,690 |
| 2022-09-06 | 64.620 | 65.250 | 61.127 | 61.580 | 6.158 | 5,929,560 |
| 2022-09-02 | 64.400 | 66.790 | 63.960 | 64.540 | 6.454 | 5,791,660 |
| 2022-09-01 | 63.900 | 64.320 | 61.900 | 63.300 | 6.330 | 8,451,570 |
| 2022-08-31 | 64.930 | 66.140 | 63.700 | 65.080 | 6.508 | 9,380,770 |
| 2022-08-30 | 69.590 | 70.020 | 64.300 | 64.600 | 6.460 | 8,905,210 |
| 2022-08-29 | 68.360 | 71.170 | 68.000 | 69.260 | 6.926 | 7,656,760 |
| 2022-08-26 | 74.100 | 74.100 | 69.400 | 69.820 | 6.982 | 7,459,780 |
| 2022-08-25 | 71.483 | 74.930 | 71.040 | 74.370 | 7.437 | 8,133,530 |
| 2022-08-24 | 67.670 | 71.980 | 66.500 | 70.290 | 7.029 | 7,870,980 |
| 2022-08-23 | 68.300 | 69.990 | 67.660 | 67.670 | 6.767 | 4,168,590 |
| 2022-08-22 | 68.890 | 70.127 | 67.650 | 67.950 | 6.795 | 8,291,810 |
| 2022-08-19 | 71.090 | 71.090 | 69.160 | 69.830 | 6.983 | 7,269,380 |
| 2022-08-18 | 67.900 | 72.570 | 67.650 | 71.960 | 7.196 | 11,502,780 |
| 2022-08-17 | 66.350 | 68.480 | 65.380 | 67.610 | 6.761 | 7,222,370 |
| 2022-08-16 | 66.530 | 66.920 | 65.465 | 66.120 | 6.612 | 5,987,650 |
| 2022-08-15 | 65.190 | 67.480 | 64.500 | 67.030 | 6.703 | 6,417,400 |
| 2022-08-12 | 63.350 | 66.980 | 62.500 | 65.310 | 6.531 | 10,325,510 |
| 2022-08-11 | 64.530 | 67.990 | 64.050 | 64.220 | 6.422 | 7,555,160 |
| 2022-08-10 | 63.760 | 68.800 | 63.090 | 63.730 | 6.373 | 17,489,530 |
| 2022-08-09 | 60.510 | 60.782 | 57.110 | 58.190 | 5.819 | 7,537,800 |
| 2022-08-08 | 59.400 | 61.980 | 59.321 | 61.090 | 6.109 | 7,315,450 |
| 2022-08-05 | 58.500 | 60.310 | 58.000 | 59.090 | 5.909 | 5,737,360 |
| 2022-08-04 | 57.620 | 59.740 | 56.990 | 59.130 | 5.913 | 5,098,110 |
| 2022-08-03 | 56.400 | 58.109 | 55.820 | 57.250 | 5.725 | 4,399,590 |
| 2022-08-02 | 54.810 | 56.420 | 54.090 | 56.160 | 5.616 | 4,224,320 |
| 2022-08-01 | 53.900 | 56.595 | 53.450 | 55.240 | 5.524 | 5,302,970 |
| 2022-07-29 | 53.260 | 55.150 | 52.555 | 54.010 | 5.401 | 5,481,870 |
| 2022-07-28 | 51.810 | 53.300 | 50.260 | 53.130 | 5.313 | 3,803,350 |
| 2022-07-27 | 51.690 | 51.750 | 50.860 | 51.380 | 5.138 | 4,173,000 |
| 2022-07-26 | 52.400 | 53.450 | 51.310 | 51.700 | 5.170 | 4,050,420 |
| 2022-07-25 | 51.060 | 52.570 | 50.610 | 52.480 | 5.248 | 4,439,450 |
| 2022-07-22 | 50.920 | 52.315 | 50.410 | 50.720 | 5.072 | 6,216,770 |
| 2022-07-21 | 53.810 | 53.990 | 50.190 | 51.630 | 5.163 | 21,058,820 |
| 2022-07-20 | 44.250 | 45.820 | 43.600 | 45.570 | 4.557 | 4,790,070 |
| 2022-07-19 | 43.090 | 44.590 | 42.810 | 43.760 | 4.376 | 3,267,380 |
| 2022-07-18 | 42.720 | 43.500 | 42.400 | 42.500 | 4.250 | 3,731,570 |
| 2022-07-15 | 42.280 | 42.655 | 41.330 | 42.160 | 4.216 | 3,788,780 |
| 2022-07-14 | 40.610 | 41.120 | 39.630 | 41.050 | 4.105 | 2,571,420 |
| 2022-07-13 | 40.420 | 41.450 | 39.950 | 41.100 | 4.110 | 2,212,280 |
| 2022-07-12 | 40.290 | 41.230 | 40.250 | 40.680 | 4.068 | 2,518,280 |
| 2022-07-11 | 40.340 | 40.680 | 39.960 | 40.360 | 4.036 | 2,187,230 |
| 2022-07-08 | 40.160 | 40.930 | 39.780 | 40.460 | 4.046 | 2,307,330 |
| 2022-07-07 | 39.620 | 40.700 | 39.620 | 40.380 | 4.038 | 3,312,630 |
| 2022-07-06 | 38.780 | 39.310 | 37.760 | 39.100 | 3.910 | 3,500,800 |
| 2022-07-05 | 38.340 | 38.995 | 37.010 | 38.990 | 3.899 | 4,017,690 |
| 2022-07-01 | 40.080 | 40.780 | 37.870 | 39.130 | 3.913 | 7,996,460 |
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.