Super Micro Computer, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	47.380	47.990	45.200	45.360	4.536	2,963,130
2022-01-04	46.690	47.530	46.500	47.140	4.714	3,054,620
2022-01-03	44.610	45.620	44.200	45.620	4.562	2,522,150
2021-12-31	44.570	44.910	43.810	43.950	4.395	924,830
2021-12-30	45.550	46.410	44.680	44.680	4.468	1,363,340
2021-12-29	44.210	45.580	44.030	45.550	4.555	2,500,360
2021-12-28	44.880	44.970	43.706	44.170	4.417	1,408,320
2021-12-27	43.090	44.800	42.802	44.760	4.476	3,246,650
2021-12-23	42.660	43.145	42.630	42.720	4.272	1,260,090
2021-12-22	42.940	42.982	42.230	42.590	4.259	1,888,180
2021-12-21	41.790	43.170	41.790	42.630	4.263	1,730,750
2021-12-20	40.340	41.480	39.930	41.280	4.128	3,541,100
2021-12-17	41.410	41.800	40.640	40.940	4.094	4,052,060
2021-12-16	42.600	42.880	41.410	41.600	4.160	2,795,860
2021-12-15	41.610	42.500	41.320	42.380	4.238	2,239,420
2021-12-14	41.790	42.130	41.130	41.630	4.163	1,409,210
2021-12-13	42.800	43.180	41.860	41.910	4.191	1,458,800
2021-12-10	43.380	43.510	42.150	42.870	4.287	2,192,210
2021-12-09	43.430	43.770	42.410	42.440	4.244	1,489,970
2021-12-08	44.220	44.840	43.180	43.730	4.373	1,528,660
2021-12-07	43.210	44.110	43.050	43.880	4.388	1,664,340
2021-12-06	43.680	43.945	42.700	42.700	4.270	2,011,860
2021-12-03	42.890	43.500	41.880	43.230	4.323	1,888,560
2021-12-02	42.500	43.290	42.040	42.840	4.284	1,762,220
2021-12-01	42.000	43.160	41.710	42.430	4.243	3,350,760
2021-11-30	40.240	41.670	39.760	41.400	4.140	3,548,010
2021-11-29	40.620	41.080	39.950	40.630	4.063	2,071,860
2021-11-26	41.230	41.460	39.360	40.430	4.043	1,883,600
2021-11-24	41.660	42.307	41.360	41.960	4.196	1,079,230
2021-11-23	42.010	42.660	41.640	41.780	4.178	1,326,740
2021-11-22	42.290	43.490	42.125	42.170	4.217	1,683,770
2021-11-19	42.390	43.080	41.940	42.180	4.218	1,849,770
2021-11-18	42.560	42.930	41.900	42.860	4.286	1,600,210
2021-11-17	43.790	44.150	42.190	42.500	4.250	1,447,280
2021-11-16	42.810	44.020	42.580	44.010	4.401	2,559,990
2021-11-15	43.630	43.630	42.300	43.090	4.309	1,584,010
2021-11-12	44.610	44.830	43.310	43.690	4.369	938,210
2021-11-11	43.720	44.610	43.715	44.310	4.431	1,178,380
2021-11-10	44.530	44.750	43.340	43.820	4.382	2,333,130
2021-11-09	44.810	45.500	44.650	44.840	4.484	1,801,560
2021-11-08	46.560	47.000	44.920	45.040	4.504	2,578,100
2021-11-05	46.000	47.060	44.740	46.580	4.658	7,256,640
2021-11-04	41.910	47.140	41.910	46.970	4.697	11,790,020
2021-11-03	41.410	44.000	40.260	41.870	4.187	8,586,550
2021-11-02	36.680	37.060	36.550	37.060	3.706	1,734,900
2021-11-01	35.450	36.720	35.450	36.650	3.665	1,540,830
2021-10-29	35.500	36.175	35.340	35.390	3.539	3,371,190
2021-10-28	35.340	36.090	35.310	35.440	3.544	1,831,510
2021-10-27	35.340	35.890	35.040	35.310	3.531	1,073,260
2021-10-26	35.270	35.850	34.820	35.450	3.545	3,700,240
2021-10-25	35.250	35.490	35.100	35.330	3.533	1,135,350
2021-10-22	35.320	36.230	35.110	35.300	3.530	1,024,410
2021-10-21	35.360	35.570	34.860	35.370	3.537	1,202,820
2021-10-20	35.390	35.510	34.970	35.350	3.535	1,296,350
2021-10-19	35.030	35.330	34.780	35.240	3.524	1,291,190

← NewerPage 21 of 21 · 1,255 trading days

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.