Super Micro Computer, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	34.740	34.800	33.600	33.790	3.379	2,036,540
2021-01-25	34.300	35.080	34.060	34.700	3.470	3,043,580
2021-01-22	33.320	34.340	33.090	34.210	3.421	3,455,840
2021-01-21	33.680	34.300	33.410	33.760	3.376	2,627,940
2021-01-20	32.650	33.870	32.650	33.680	3.368	3,077,410
2021-01-19	32.760	32.820	32.090	32.470	3.247	1,770,800
2021-01-15	32.540	33.100	32.260	32.350	3.235	2,498,590
2021-01-14	32.800	33.000	32.530	32.670	3.267	1,846,520
2021-01-13	32.320	32.940	32.250	32.540	3.254	2,683,390
2021-01-12	32.250	32.730	31.810	32.410	3.241	2,702,490
2021-01-11	31.530	32.390	31.432	32.100	3.210	1,859,230
2021-01-08	32.460	32.950	31.460	31.880	3.188	2,617,600
2021-01-07	32.500	33.260	31.970	32.190	3.219	6,208,880
2021-01-06	31.160	32.380	31.150	31.890	3.189	3,346,820
2021-01-05	30.980	31.600	30.930	31.160	3.116	2,156,090
2021-01-04	31.800	32.100	30.830	31.050	3.105	2,424,750
2020-12-31	30.490	31.750	30.340	31.660	3.166	3,904,420
2020-12-30	30.500	30.900	30.340	30.470	3.047	3,198,170
2020-12-29	30.530	30.700	30.235	30.530	3.053	2,941,610
2020-12-28	30.800	30.950	30.490	30.530	3.053	1,980,940
2020-12-24	30.450	30.550	30.220	30.520	3.052	1,156,420
2020-12-23	29.990	30.580	29.510	30.190	3.019	3,072,170
2020-12-22	29.950	30.330	29.640	29.800	2.980	1,926,290
2020-12-21	29.790	30.230	29.420	29.970	2.997	2,634,530
2020-12-18	30.000	30.880	29.630	30.490	3.049	6,956,520
2020-12-17	30.010	30.150	29.680	29.950	2.995	3,400,730
2020-12-16	30.100	30.100	29.900	29.930	2.993	3,788,280
2020-12-15	29.650	30.020	29.120	29.900	2.990	5,447,960
2020-12-14	30.190	30.200	29.230	29.240	2.924	3,118,810
2020-12-11	30.110	30.400	29.730	29.920	2.992	2,987,310
2020-12-10	29.960	30.510	29.550	30.430	3.043	1,387,530
2020-12-09	30.920	31.260	30.110	30.340	3.034	2,024,200
2020-12-08	30.810	31.110	30.510	30.920	3.092	1,853,410
2020-12-07	30.600	31.530	30.425	30.950	3.095	2,618,470
2020-12-04	29.830	30.700	29.765	30.630	3.063	2,949,720
2020-12-03	29.090	29.970	29.090	29.670	2.967	2,466,360
2020-12-02	28.850	29.380	28.374	29.140	2.914	2,309,180
2020-12-01	28.510	29.290	28.260	28.870	2.887	3,458,300
2020-11-30	29.420	29.750	28.030	28.210	2.821	5,611,080
2020-11-27	29.160	29.910	29.160	29.650	2.965	2,470,320
2020-11-25	28.780	29.500	28.780	29.310	2.931	2,757,080
2020-11-24	29.851	29.851	28.795	29.090	2.909	4,586,050
2020-11-23	29.890	30.000	29.300	29.355	2.936	3,535,380
2020-11-20	29.660	30.000	29.650	29.940	2.994	4,025,080
2020-11-19	29.720	30.000	29.530	29.960	2.996	2,511,380
2020-11-18	29.580	30.000	29.500	29.560	2.956	3,526,630
2020-11-17	28.900	29.850	28.900	29.500	2.950	2,702,850
2020-11-16	29.500	30.000	29.330	29.490	2.949	3,855,010
2020-11-13	28.510	29.740	28.500	29.530	2.953	3,424,110
2020-11-12	28.250	28.710	28.230	28.550	2.855	2,390,270
2020-11-11	27.980	28.810	27.910	28.495	2.850	3,366,030
2020-11-10	27.670	28.330	27.530	27.775	2.778	3,673,330
2020-11-09	28.130	29.950	27.690	27.700	2.770	4,897,930
2020-11-06	27.800	28.500	27.800	27.970	2.797	4,179,030
2020-11-05	28.470	28.720	27.330	28.690	2.869	3,872,070
2020-11-04	26.870	28.881	26.220	28.380	2.838	11,950,680
2020-11-03	23.560	23.560	22.960	23.210	2.321	4,731,080
2020-11-02	23.000	23.180	22.690	23.000	2.300	7,398,580
2020-10-30	22.830	23.225	22.470	22.720	2.272	2,076,420
2020-10-29	22.160	23.220	21.950	22.950	2.295	2,430,480

← NewerPage 25 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.