Super Micro Computer, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 40.430 | 41.325 | 39.810 | 40.350 | 4.035 | 4,463,800 |
| 2022-06-29 | 41.600 | 41.990 | 40.020 | 41.120 | 4.112 | 4,068,870 |
| 2022-06-28 | 43.760 | 44.730 | 41.790 | 41.800 | 4.180 | 3,311,670 |
| 2022-06-27 | 43.240 | 44.440 | 42.470 | 43.280 | 4.328 | 3,576,930 |
| 2022-06-24 | 42.340 | 43.220 | 41.320 | 42.700 | 4.270 | 16,979,750 |
| 2022-06-23 | 43.440 | 43.628 | 41.400 | 41.650 | 4.165 | 4,757,180 |
| 2022-06-22 | 43.870 | 45.090 | 43.050 | 43.380 | 4.338 | 3,889,380 |
| 2022-06-21 | 44.300 | 45.480 | 43.475 | 45.030 | 4.503 | 4,012,630 |
| 2022-06-17 | 42.840 | 44.110 | 42.420 | 43.120 | 4.312 | 5,682,650 |
| 2022-06-16 | 45.710 | 46.315 | 42.820 | 42.910 | 4.291 | 6,067,800 |
| 2022-06-15 | 46.750 | 47.950 | 45.280 | 47.210 | 4.721 | 3,749,000 |
| 2022-06-14 | 46.880 | 47.100 | 45.980 | 46.420 | 4.642 | 2,984,480 |
| 2022-06-13 | 47.160 | 47.840 | 45.480 | 46.880 | 4.688 | 6,159,420 |
| 2022-06-10 | 49.590 | 49.600 | 48.020 | 48.750 | 4.875 | 4,279,120 |
| 2022-06-09 | 54.000 | 54.290 | 50.150 | 50.190 | 5.019 | 4,711,080 |
| 2022-06-08 | 56.000 | 56.716 | 53.860 | 54.270 | 5.427 | 4,419,430 |
| 2022-06-07 | 54.130 | 56.870 | 53.600 | 56.190 | 5.619 | 5,024,240 |
| 2022-06-06 | 55.550 | 57.650 | 54.445 | 54.990 | 5.499 | 6,406,390 |
| 2022-06-03 | 54.760 | 56.484 | 53.700 | 54.810 | 5.481 | 5,701,520 |
| 2022-06-02 | 52.250 | 56.070 | 52.080 | 55.490 | 5.549 | 8,894,610 |
| 2022-06-01 | 50.580 | 52.207 | 49.320 | 51.700 | 5.170 | 6,558,380 |
| 2022-05-31 | 49.500 | 50.610 | 48.500 | 50.060 | 5.006 | 5,849,830 |
| 2022-05-27 | 49.710 | 49.944 | 49.110 | 49.470 | 4.947 | 2,907,060 |
| 2022-05-26 | 48.210 | 50.140 | 48.150 | 49.260 | 4.926 | 3,392,250 |
| 2022-05-25 | 47.150 | 48.825 | 47.150 | 48.770 | 4.877 | 3,169,590 |
| 2022-05-24 | 48.930 | 49.250 | 46.730 | 47.450 | 4.745 | 5,057,230 |
| 2022-05-23 | 49.990 | 50.210 | 48.750 | 49.330 | 4.933 | 2,823,450 |
| 2022-05-20 | 51.010 | 51.220 | 48.570 | 49.760 | 4.976 | 4,499,670 |
| 2022-05-19 | 52.280 | 52.600 | 50.050 | 50.390 | 5.039 | 4,024,640 |
| 2022-05-18 | 53.600 | 54.900 | 51.940 | 52.370 | 5.237 | 3,413,110 |
| 2022-05-17 | 53.500 | 54.440 | 52.155 | 54.080 | 5.408 | 3,910,790 |
| 2022-05-16 | 52.030 | 53.450 | 51.750 | 52.590 | 5.259 | 3,025,580 |
| 2022-05-13 | 51.420 | 52.500 | 50.400 | 52.350 | 5.235 | 4,152,670 |
| 2022-05-12 | 48.750 | 51.190 | 48.740 | 51.140 | 5.114 | 4,787,600 |
| 2022-05-11 | 50.400 | 51.970 | 49.120 | 49.350 | 4.935 | 3,501,270 |
| 2022-05-10 | 49.670 | 51.500 | 48.830 | 51.080 | 5.108 | 4,122,130 |
| 2022-05-09 | 50.390 | 51.336 | 48.790 | 49.170 | 4.917 | 4,605,290 |
| 2022-05-06 | 52.370 | 52.820 | 50.020 | 51.210 | 5.121 | 7,552,310 |
| 2022-05-05 | 56.650 | 58.340 | 51.340 | 53.040 | 5.304 | 8,560,370 |
| 2022-05-04 | 48.320 | 56.960 | 48.250 | 56.720 | 5.672 | 25,745,040 |
| 2022-05-03 | 42.750 | 43.690 | 42.190 | 43.230 | 4.323 | 4,111,670 |
| 2022-05-02 | 42.130 | 42.420 | 41.050 | 42.400 | 4.240 | 3,242,260 |
| 2022-04-29 | 42.530 | 43.755 | 41.900 | 42.100 | 4.210 | 2,460,150 |
| 2022-04-28 | 41.310 | 43.020 | 41.310 | 42.980 | 4.298 | 2,062,110 |
| 2022-04-27 | 41.300 | 42.920 | 41.100 | 41.640 | 4.164 | 2,293,510 |
| 2022-04-26 | 42.310 | 42.620 | 41.050 | 41.250 | 4.125 | 2,456,160 |
| 2022-04-25 | 42.020 | 43.140 | 41.700 | 42.780 | 4.278 | 1,783,950 |
| 2022-04-22 | 43.110 | 43.550 | 41.640 | 42.360 | 4.236 | 3,639,580 |
| 2022-04-21 | 45.100 | 46.150 | 42.310 | 42.720 | 4.272 | 6,324,730 |
| 2022-04-20 | 44.790 | 46.838 | 44.770 | 45.050 | 4.505 | 5,634,190 |
| 2022-04-19 | 42.000 | 44.860 | 41.110 | 44.650 | 4.465 | 16,522,070 |
| 2022-04-18 | 36.230 | 36.820 | 36.190 | 36.610 | 3.661 | 2,720,280 |
| 2022-04-14 | 35.810 | 36.660 | 35.740 | 36.520 | 3.652 | 2,904,460 |
| 2022-04-13 | 35.100 | 35.780 | 34.830 | 35.600 | 3.560 | 1,072,800 |
| 2022-04-12 | 35.330 | 36.190 | 34.790 | 34.830 | 3.483 | 1,386,560 |
| 2022-04-11 | 35.000 | 35.660 | 34.530 | 35.190 | 3.519 | 1,644,760 |
| 2022-04-08 | 34.750 | 35.620 | 34.110 | 35.310 | 3.531 | 2,626,990 |
| 2022-04-07 | 35.260 | 35.720 | 34.680 | 35.400 | 3.540 | 1,803,730 |
| 2022-04-06 | 36.110 | 36.280 | 35.260 | 35.350 | 3.535 | 1,863,760 |
| 2022-04-05 | 37.640 | 37.930 | 36.360 | 36.400 | 3.640 | 1,410,090 |
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.