Super Micro Computer, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	38.300	38.990	36.860	37.920	3.792	2,422,880
2022-03-31	39.560	39.840	38.000	38.070	3.807	2,953,210
2022-03-30	42.420	43.130	39.430	39.580	3.958	3,359,390
2022-03-29	42.290	43.035	42.060	42.480	4.248	2,423,140
2022-03-28	41.960	42.155	41.120	41.860	4.186	1,592,460
2022-03-25	42.630	42.630	41.730	41.990	4.199	1,534,480
2022-03-24	42.550	43.030	42.170	42.510	4.251	1,150,370
2022-03-23	42.810	42.990	41.174	42.340	4.234	1,188,950
2022-03-22	43.140	43.586	42.680	42.950	4.295	4,409,920
2022-03-21	42.540	43.555	42.540	42.990	4.299	1,114,890
2022-03-18	41.950	43.210	41.590	42.890	4.289	3,293,740
2022-03-17	42.480	42.800	41.780	41.940	4.194	1,261,640
2022-03-16	42.000	43.040	41.700	42.750	4.275	1,998,890
2022-03-15	40.660	41.860	40.330	41.820	4.182	1,586,970
2022-03-14	41.550	41.850	40.180	40.520	4.052	1,997,910
2022-03-11	41.620	41.970	40.860	41.590	4.159	1,585,640
2022-03-10	41.080	42.040	40.820	41.180	4.118	1,763,770
2022-03-09	41.140	41.940	40.870	41.600	4.160	1,519,420
2022-03-08	40.520	41.170	39.990	40.480	4.048	2,738,020
2022-03-07	41.500	41.680	40.080	40.440	4.044	2,256,280
2022-03-04	41.600	41.920	40.430	41.570	4.157	1,749,800
2022-03-03	42.370	42.950	41.675	42.110	4.211	1,711,130
2022-03-02	40.130	42.460	40.130	42.170	4.217	2,609,880
2022-03-01	39.270	40.350	38.784	39.900	3.990	3,622,530
2022-02-28	39.550	40.660	38.900	39.290	3.929	3,127,330
2022-02-25	39.330	40.180	38.620	40.170	4.017	3,176,140
2022-02-24	37.350	39.225	37.000	39.190	3.919	2,321,710
2022-02-23	39.430	39.970	38.760	39.030	3.903	2,805,410
2022-02-22	38.930	40.190	38.330	39.180	3.918	3,737,210
2022-02-18	38.820	39.370	38.545	39.160	3.916	2,712,630
2022-02-17	39.230	39.460	38.835	38.850	3.885	1,297,250
2022-02-16	39.380	39.960	39.010	39.760	3.976	1,383,320
2022-02-15	38.410	39.790	38.410	39.730	3.973	1,994,920
2022-02-14	37.750	38.350	37.670	38.070	3.807	1,582,260
2022-02-11	38.420	38.790	37.610	38.060	3.806	1,849,460
2022-02-10	38.260	39.150	38.060	38.570	3.857	2,870,910
2022-02-09	39.000	39.000	38.060	38.650	3.865	2,202,950
2022-02-08	38.000	38.610	37.690	38.500	3.850	2,083,560
2022-02-07	38.400	38.710	37.210	38.010	3.801	2,829,270
2022-02-04	39.180	39.820	38.080	38.200	3.820	3,541,610
2022-02-03	43.410	43.410	38.690	39.310	3.931	6,118,700
2022-02-02	43.520	44.010	40.940	43.810	4.381	8,629,360
2022-02-01	40.800	41.750	39.715	41.700	4.170	6,249,120
2022-01-31	39.910	40.520	39.300	40.520	4.052	2,438,080
2022-01-28	38.750	40.170	38.160	40.150	4.015	1,900,330
2022-01-27	39.710	40.070	38.500	38.820	3.882	1,562,820
2022-01-26	40.140	40.780	38.400	39.010	3.901	1,660,700
2022-01-25	40.340	40.680	38.700	39.450	3.945	1,777,470
2022-01-24	40.350	41.050	38.940	40.940	4.094	2,353,910
2022-01-21	41.550	43.230	41.000	41.010	4.101	2,123,760
2022-01-20	42.150	43.820	41.630	42.300	4.230	2,330,650
2022-01-19	46.170	46.170	42.080	42.150	4.215	4,047,150
2022-01-18	45.500	46.680	45.300	46.170	4.617	2,580,730
2022-01-14	45.500	45.910	45.462	45.570	4.557	3,038,010
2022-01-13	45.190	45.650	44.850	45.290	4.529	1,677,210
2022-01-12	45.340	45.370	44.370	44.840	4.484	1,860,610
2022-01-11	44.000	45.100	43.840	44.910	4.491	2,052,600
2022-01-10	43.880	44.195	42.680	44.180	4.418	1,694,550
2022-01-07	45.100	45.415	44.050	44.080	4.408	1,359,900
2022-01-06	45.410	46.085	44.930	45.100	4.510	1,548,200

← NewerPage 20 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.