Super Micro Computer, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	33.540	34.950	33.480	34.930	3.493	2,979,070
2021-07-16	34.800	34.890	34.000	34.140	3.414	2,675,660
2021-07-15	34.370	34.670	33.980	34.550	3.455	2,656,750
2021-07-14	33.230	34.550	33.030	34.450	3.445	2,559,680
2021-07-13	33.460	33.530	32.880	32.950	3.295	2,295,100
2021-07-12	34.790	34.800	33.500	33.590	3.359	1,658,020
2021-07-09	34.290	34.910	34.060	34.560	3.456	3,849,220
2021-07-08	34.000	34.470	33.330	33.800	3.380	1,406,180
2021-07-07	34.620	35.110	34.020	34.280	3.428	1,466,350
2021-07-06	35.370	35.370	34.590	34.600	3.460	1,421,690
2021-07-02	35.590	35.920	34.990	35.410	3.541	1,438,940
2021-07-01	35.350	35.850	34.970	35.460	3.546	1,229,200
2021-06-30	35.220	35.490	34.830	35.180	3.518	2,181,440
2021-06-29	35.590	35.730	35.060	35.390	3.539	937,050
2021-06-28	35.930	36.140	35.030	35.530	3.553	1,187,870
2021-06-25	35.400	36.110	35.200	36.010	3.601	7,819,660
2021-06-24	34.740	35.410	34.490	35.370	3.537	1,268,030
2021-06-23	34.020	34.660	33.940	34.340	3.434	1,786,100
2021-06-22	34.780	35.060	33.830	34.020	3.402	1,969,870
2021-06-21	34.480	35.590	34.430	34.930	3.493	2,227,680
2021-06-18	35.000	35.190	33.940	34.260	3.426	3,222,090
2021-06-17	35.520	35.890	35.060	35.390	3.539	1,746,330
2021-06-16	36.230	36.230	35.520	35.760	3.576	1,260,760
2021-06-15	36.170	36.470	36.010	36.180	3.618	1,961,710
2021-06-14	36.650	36.875	36.100	36.240	3.624	1,262,420
2021-06-11	36.600	36.735	36.340	36.650	3.665	830,690
2021-06-10	36.410	36.980	36.220	36.410	3.641	905,270
2021-06-09	36.850	36.975	36.280	36.310	3.631	1,571,470
2021-06-08	37.200	37.390	36.820	36.850	3.685	1,298,710
2021-06-07	36.790	37.150	36.470	37.000	3.700	1,671,350
2021-06-04	36.440	36.770	36.150	36.690	3.669	973,180
2021-06-03	36.220	36.450	35.770	36.410	3.641	1,080,300
2021-06-02	35.350	36.390	34.840	36.280	3.628	4,564,290
2021-06-01	35.080	35.460	34.720	35.210	3.521	1,951,600
2021-05-28	35.600	35.620	34.700	34.740	3.474	1,745,010
2021-05-27	35.500	36.390	35.500	35.980	3.598	3,717,840
2021-05-26	35.520	35.880	35.400	35.660	3.566	1,229,330
2021-05-25	35.880	36.110	35.470	35.470	3.547	1,941,770
2021-05-24	35.670	36.030	35.500	35.930	3.593	1,483,950
2021-05-21	36.010	36.400	35.580	35.660	3.566	1,699,250
2021-05-20	35.710	35.910	35.430	35.900	3.590	1,236,470
2021-05-19	35.460	35.960	35.210	35.800	3.580	1,588,690
2021-05-18	35.655	36.500	35.655	35.950	3.595	1,812,200
2021-05-17	35.920	36.310	35.660	36.130	3.613	1,092,480
2021-05-14	34.820	36.640	34.800	36.260	3.626	2,226,330
2021-05-13	33.750	34.760	33.480	34.570	3.457	2,064,400
2021-05-12	33.690	34.250	33.540	33.650	3.365	1,941,430
2021-05-11	34.640	34.680	33.870	34.190	3.419	1,679,080
2021-05-10	36.450	36.450	35.140	35.170	3.517	2,057,270
2021-05-07	36.020	36.910	35.620	36.390	3.639	1,639,460
2021-05-06	36.320	36.560	35.080	36.170	3.617	2,279,080
2021-05-05	35.590	36.960	35.200	36.260	3.626	2,727,570
2021-05-04	36.970	37.339	36.383	36.580	3.658	2,466,320
2021-05-03	37.420	37.610	37.010	37.260	3.726	1,918,910
2021-04-30	38.060	38.190	36.910	37.020	3.702	2,398,150
2021-04-29	38.560	38.680	37.900	38.100	3.810	1,063,390
2021-04-28	38.200	38.490	37.900	38.140	3.814	1,378,640
2021-04-27	38.580	38.900	38.280	38.500	3.850	1,538,780
2021-04-26	38.180	38.970	37.978	38.660	3.866	1,804,430
2021-04-23	37.990	38.585	37.770	38.250	3.825	2,118,380

← NewerPage 23 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.