Super Micro Computer, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	37.860	38.440	37.620	37.790	3.779	2,399,490
2021-04-21	37.780	38.630	37.532	38.500	3.850	1,642,260
2021-04-20	38.460	38.850	37.520	37.830	3.783	2,316,920
2021-04-19	39.000	39.260	38.270	38.560	3.856	2,171,740
2021-04-16	39.710	39.765	39.060	39.170	3.917	1,569,660
2021-04-15	39.500	39.650	39.180	39.330	3.933	1,841,230
2021-04-14	39.760	39.940	39.190	39.280	3.928	1,635,370
2021-04-13	40.050	40.340	39.330	39.530	3.953	1,483,460
2021-04-12	39.690	40.710	39.240	40.030	4.003	8,110,680
2021-04-09	39.370	39.760	39.112	39.680	3.968	2,759,000
2021-04-08	39.800	39.800	39.190	39.580	3.958	4,883,110
2021-04-07	39.410	39.610	39.170	39.340	3.934	2,019,480
2021-04-06	39.840	40.330	39.245	39.360	3.936	1,775,990
2021-04-05	39.620	40.310	39.620	40.000	4.000	3,522,200
2021-04-01	39.330	39.600	38.840	39.595	3.960	2,893,460
2021-03-31	37.950	39.310	37.950	39.060	3.906	3,131,350
2021-03-30	37.100	38.240	36.930	37.940	3.794	2,911,750
2021-03-29	37.650	38.370	37.290	37.470	3.747	4,901,040
2021-03-26	37.240	38.310	37.185	38.170	3.817	3,403,360
2021-03-25	37.250	37.670	36.730	37.060	3.706	3,253,770
2021-03-24	37.680	38.740	37.310	37.390	3.739	3,097,840
2021-03-23	38.670	38.685	37.460	37.660	3.766	4,154,850
2021-03-22	38.700	39.370	37.900	38.920	3.892	3,834,410
2021-03-19	37.580	38.760	37.440	38.550	3.855	11,350,840
2021-03-18	38.160	38.800	37.860	38.230	3.823	4,224,790
2021-03-17	36.930	38.300	36.590	38.300	3.830	3,811,180
2021-03-16	37.400	37.500	36.760	37.140	3.714	2,519,840
2021-03-15	36.700	37.190	36.100	37.100	3.710	2,705,830
2021-03-12	35.710	36.630	34.990	36.460	3.646	2,376,380
2021-03-11	35.700	36.490	35.700	35.810	3.581	2,683,640
2021-03-10	34.560	35.920	34.340	35.700	3.570	2,794,340
2021-03-09	34.970	35.320	34.160	34.320	3.432	3,132,900
2021-03-08	34.480	35.305	34.000	34.550	3.455	3,371,350
2021-03-05	33.110	34.070	32.260	33.910	3.391	3,308,650
2021-03-04	33.790	33.940	32.260	32.620	3.262	2,860,210
2021-03-03	34.290	34.670	33.590	33.620	3.362	2,916,190
2021-03-02	34.460	34.600	33.770	34.080	3.408	2,531,290
2021-03-01	33.470	34.365	32.875	34.270	3.427	2,218,270
2021-02-26	32.330	33.230	32.050	32.630	3.263	3,533,110
2021-02-25	33.340	33.700	32.500	32.500	3.250	2,806,590
2021-02-24	32.380	33.980	32.380	33.700	3.370	3,125,610
2021-02-23	31.480	32.940	30.590	32.640	3.264	6,735,490
2021-02-22	31.320	32.220	31.200	31.780	3.178	2,730,250
2021-02-19	31.740	32.120	31.340	31.680	3.168	2,102,490
2021-02-18	31.430	31.855	31.340	31.630	3.163	1,885,570
2021-02-17	31.440	32.050	31.010	31.525	3.153	1,796,390
2021-02-16	32.370	32.940	31.785	31.930	3.193	2,846,910
2021-02-12	32.510	33.500	31.535	31.950	3.195	6,508,540
2021-02-11	33.560	34.620	33.560	34.220	3.422	2,203,290
2021-02-10	34.100	34.180	33.461	33.720	3.372	1,591,730
2021-02-09	33.800	34.080	33.300	33.900	3.390	1,928,840
2021-02-08	31.960	33.850	31.950	33.800	3.380	4,207,630
2021-02-05	32.710	32.710	31.030	31.950	3.195	3,648,100
2021-02-04	33.330	33.580	32.420	32.900	3.290	2,095,510
2021-02-03	32.500	34.740	32.500	33.030	3.303	4,553,940
2021-02-02	31.840	32.100	31.410	31.750	3.175	3,097,010
2021-02-01	31.330	31.970	30.950	31.540	3.154	2,279,240
2021-01-29	31.660	31.880	30.520	31.000	3.100	3,095,930
2021-01-28	32.420	32.420	31.240	31.800	3.180	1,795,690
2021-01-27	33.060	33.065	32.110	32.240	3.224	2,375,290

← NewerPage 24 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.