Super Micro Computer, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	37.150	37.285	35.790	35.880	3.588	1,016,530
2021-10-11	36.930	37.223	36.800	36.990	3.699	595,360
2021-10-08	37.360	37.720	36.760	36.880	3.688	512,230
2021-10-07	36.850	37.790	36.580	37.300	3.730	1,412,940
2021-10-06	36.910	37.210	36.265	36.520	3.652	1,431,220
2021-10-05	36.860	37.440	36.580	37.280	3.728	758,950
2021-10-04	37.800	37.800	36.700	36.880	3.688	787,670
2021-10-01	36.720	37.540	36.300	37.350	3.735	890,500
2021-09-30	36.850	37.755	36.330	36.570	3.657	1,269,090
2021-09-29	37.350	37.540	36.580	36.700	3.670	900,460
2021-09-28	37.570	37.740	37.110	37.300	3.730	1,269,430
2021-09-27	37.210	38.130	37.190	37.880	3.788	1,399,320
2021-09-24	37.250	37.800	36.810	37.300	3.730	1,068,230
2021-09-23	37.990	38.750	37.380	37.500	3.750	1,540,120
2021-09-22	36.880	38.040	36.880	37.740	3.774	1,637,480
2021-09-21	36.690	36.900	36.330	36.670	3.667	2,584,640
2021-09-20	36.540	36.690	35.650	36.320	3.632	2,114,790
2021-09-17	36.210	37.490	36.080	37.250	3.725	4,647,230
2021-09-16	36.230	36.680	36.010	36.430	3.643	976,710
2021-09-15	36.210	36.450	35.820	36.440	3.644	1,209,820
2021-09-14	37.350	37.350	35.780	36.070	3.607	1,272,120
2021-09-13	36.860	37.330	36.320	37.130	3.713	1,108,660
2021-09-10	36.590	36.950	36.560	36.590	3.659	1,410,920
2021-09-09	36.430	36.800	36.280	36.480	3.648	1,109,320
2021-09-08	36.430	36.780	36.230	36.330	3.633	1,187,170
2021-09-07	38.000	38.000	36.580	36.720	3.672	1,129,630
2021-09-03	38.000	38.650	37.930	38.000	3.800	1,511,880
2021-09-02	37.540	38.205	37.310	37.840	3.784	1,498,100
2021-09-01	36.710	37.930	36.380	37.540	3.754	1,768,140
2021-08-31	35.580	37.000	35.337	36.540	3.654	5,254,270
2021-08-30	35.810	35.810	35.273	35.500	3.550	2,545,540
2021-08-27	34.890	35.910	34.660	35.730	3.573	3,027,190
2021-08-26	35.630	36.015	34.930	34.970	3.497	2,488,090
2021-08-25	35.490	35.900	35.400	35.590	3.559	1,473,750
2021-08-24	35.850	36.150	35.420	35.490	3.549	1,442,360
2021-08-23	35.770	36.010	35.520	35.930	3.593	1,225,780
2021-08-20	34.640	35.700	34.640	35.640	3.564	1,556,050
2021-08-19	35.140	35.200	34.300	34.760	3.476	1,613,590
2021-08-18	36.420	36.600	35.540	35.620	3.562	1,186,270
2021-08-17	36.910	37.020	36.110	36.570	3.657	2,037,420
2021-08-16	36.300	37.120	35.700	37.060	3.706	2,510,490
2021-08-13	38.010	38.170	36.210	36.300	3.630	3,035,520
2021-08-12	38.670	39.250	38.010	38.330	3.833	3,219,480
2021-08-11	39.500	39.630	38.130	38.820	3.882	3,617,740
2021-08-10	38.970	39.410	38.300	38.570	3.857	2,375,300
2021-08-09	39.190	39.405	38.350	38.900	3.890	2,980,930
2021-08-06	38.800	39.390	38.510	38.950	3.895	1,962,710
2021-08-05	38.040	38.730	38.040	38.600	3.860	1,951,430
2021-08-04	37.600	38.350	37.600	37.800	3.780	1,933,940
2021-08-03	37.430	38.465	37.230	37.880	3.788	1,363,450
2021-08-02	38.100	38.640	37.300	37.460	3.746	1,774,930
2021-07-30	37.270	38.160	36.930	38.040	3.804	1,869,290
2021-07-29	36.000	37.500	35.790	37.350	3.735	1,887,890
2021-07-28	34.920	36.000	34.920	35.710	3.571	1,181,880
2021-07-27	35.080	35.080	34.400	34.970	3.497	1,160,960
2021-07-26	35.180	35.740	35.130	35.280	3.528	992,490
2021-07-23	34.510	35.120	34.297	35.100	3.510	695,070
2021-07-22	34.880	35.110	34.290	34.420	3.442	945,380
2021-07-21	34.870	35.350	34.590	35.130	3.513	1,310,630
2021-07-20	35.110	35.920	34.790	34.830	3.483	2,482,830

← NewerPage 22 of 79 · 4,730 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.