Super Micro Computer, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	30.330	32.590	30.180	31.200	31.200	86,788,900
2026-07-22	28.890	32.280	28.500	30.560	30.560	163,015,100
2026-07-21	24.400	25.540	24.330	25.500	25.500	51,156,441
2026-07-20	24.345	24.540	23.772	23.830	23.830	24,919,439
2026-07-17	24.330	25.170	23.380	24.180	24.180	32,264,800
2026-07-16	26.520	26.720	24.650	24.680	24.680	36,021,900
2026-07-15	28.110	28.350	26.170	26.890	26.890	25,550,600
2026-07-14	27.960	28.130	27.320	27.650	27.650	22,413,500
2026-07-13	27.640	28.240	27.220	27.660	27.660	22,796,300
2026-07-10	28.300	29.000	27.910	28.310	28.310	25,067,100
2026-07-09	28.750	29.120	28.190	28.240	28.240	33,573,100
2026-07-08	26.140	28.220	26.030	28.170	28.170	37,264,400
2026-07-07	26.580	26.970	25.410	26.250	26.250	38,985,400
2026-07-06	27.500	27.740	26.740	27.190	27.190	30,951,900
2026-07-02	28.050	29.220	26.700	27.220	27.220	42,742,400
2026-07-01	28.280	28.630	27.480	27.650	27.650	52,034,200
2026-06-30	28.420	29.910	28.170	29.330	29.330	56,264,000
2026-06-29	31.000	31.220	27.750	28.150	28.150	91,157,900
2026-06-26	30.970	31.710	30.280	30.630	30.630	48,554,500
2026-06-25	33.340	33.680	31.360	31.680	31.680	46,077,500
2026-06-24	33.450	33.980	31.390	32.450	32.450	51,833,500
2026-06-23	33.250	34.410	32.810	33.320	33.320	60,658,800
2026-06-22	32.330	36.800	32.270	35.460	35.460	128,512,300
2026-06-18	28.440	30.910	28.280	30.660	30.660	68,325,300
2026-06-17	29.770	29.840	27.710	27.780	27.780	53,631,200
2026-06-16	30.690	30.750	29.120	29.220	29.220	54,280,800
2026-06-15	31.730	32.070	30.720	30.850	30.850	61,776,800
2026-06-12	30.760	31.810	29.450	30.460	30.460	84,317,400
2026-06-11	29.300	32.050	28.610	31.970	31.970	251,249,200
2026-06-10	35.600	36.510	29.140	29.270	29.270	191,345,400
2026-06-09	44.900	44.950	38.040	40.640	40.640	51,851,100
2026-06-08	43.810	44.740	42.180	43.990	43.990	31,631,100
2026-06-05	45.000	45.260	41.040	41.640	41.640	49,259,600
2026-06-04	45.240	47.840	45.210	46.900	46.900	32,738,400
2026-06-03	49.470	50.020	45.660	47.420	47.420	51,041,900
2026-06-02	48.760	51.400	48.560	50.170	50.170	54,883,700
2026-06-01	45.800	48.080	45.660	46.880	46.880	50,422,400
2026-05-29	44.500	48.340	44.170	46.090	46.090	93,235,100
2026-05-28	38.000	43.550	37.610	41.300	41.300	74,574,100
2026-05-27	38.290	38.820	36.760	38.190	38.190	35,758,000
2026-05-26	36.000	37.910	35.430	37.100	37.100	43,169,000
2026-05-22	33.800	35.940	33.680	35.580	35.580	39,441,000
2026-05-21	32.950	33.800	32.260	33.460	33.460	28,075,500
2026-05-20	31.090	33.960	30.870	33.460	33.460	38,111,000
2026-05-19	30.270	31.350	29.470	30.560	30.560	23,166,900
2026-05-18	31.220	31.300	29.520	30.850	30.850	26,671,800
2026-05-15	31.600	31.960	30.640	31.040	31.040	27,358,900
2026-05-14	32.020	33.810	31.520	33.030	33.030	32,397,600
2026-05-13	32.900	33.010	31.780	32.000	32.000	25,441,600
2026-05-12	33.040	33.480	31.240	32.790	32.790	35,190,100
2026-05-11	35.070	36.370	33.440	33.520	33.520	39,601,100
2026-05-08	33.330	35.640	32.300	35.370	35.370	50,774,200
2026-05-07	34.010	35.580	32.920	33.620	33.620	61,495,300
2026-05-06	31.440	34.710	31.120	34.660	34.660	127,295,700
2026-05-05	28.250	28.290	27.420	27.830	27.830	55,291,300
2026-05-04	27.490	28.500	27.340	27.920	27.920	29,340,500
2026-05-01	27.640	28.300	26.880	27.090	27.090	25,043,900
2026-04-30	26.910	27.520	26.350	27.400	27.400	21,028,100
2026-04-29	27.030	27.090	25.460	26.320	26.320	26,097,100
2026-04-28	27.000	27.640	26.510	27.250	27.250	23,282,200

← NewerPage 2 of 21 · 1,255 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.