Super Micro Computer, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	23.240	23.505	22.140	22.250	2.225	3,378,780
2020-10-27	24.250	24.390	23.715	23.740	2.374	2,203,130
2020-10-26	25.300	25.300	24.000	24.300	2.430	2,468,190
2020-10-23	26.890	26.890	25.295	25.460	2.546	3,375,320
2020-10-22	26.080	26.900	25.860	26.760	2.676	1,900,890
2020-10-21	26.560	26.880	26.070	26.150	2.615	1,557,010
2020-10-20	26.920	26.920	26.410	26.515	2.652	1,393,940
2020-10-19	27.400	27.440	26.550	26.690	2.669	1,262,860
2020-10-16	27.640	27.770	27.230	27.290	2.729	1,541,050
2020-10-15	27.090	27.710	26.910	27.660	2.766	1,052,100
2020-10-14	27.750	27.990	27.350	27.450	2.745	1,301,660
2020-10-13	27.920	28.040	27.280	27.850	2.785	1,330,090
2020-10-12	27.890	28.190	27.710	27.920	2.792	2,176,930
2020-10-09	27.870	27.940	27.630	27.710	2.771	967,610
2020-10-08	27.270	27.660	27.270	27.610	2.761	1,301,750
2020-10-07	26.680	27.250	26.680	27.030	2.703	1,676,200
2020-10-06	26.950	27.130	26.380	26.510	2.651	1,886,560
2020-10-05	26.100	26.860	26.000	26.760	2.676	2,296,810
2020-10-02	25.650	26.230	25.310	25.830	2.583	1,218,770
2020-10-01	26.590	26.750	26.020	26.160	2.616	1,589,770
2020-09-30	26.660	27.090	26.340	26.400	2.640	2,865,230
2020-09-29	26.500	26.870	26.500	26.800	2.680	1,756,930
2020-09-28	26.060	26.550	26.060	26.490	2.649	2,335,300
2020-09-25	25.340	26.025	25.230	25.710	2.571	2,126,710
2020-09-24	25.020	25.920	24.540	25.420	2.542	2,015,100
2020-09-23	26.120	26.490	25.060	25.130	2.513	2,490,270
2020-09-22	26.170	26.350	25.350	26.040	2.604	3,582,940
2020-09-21	26.450	26.450	25.680	25.905	2.591	3,446,110
2020-09-18	26.660	27.140	26.460	26.950	2.695	5,398,170
2020-09-17	26.200	26.490	25.790	26.390	2.639	2,174,990
2020-09-16	26.330	26.600	26.200	26.300	2.630	2,470,110
2020-09-15	26.500	26.840	26.090	26.250	2.625	2,549,830
2020-09-14	25.910	26.430	25.690	26.340	2.634	2,480,170
2020-09-11	25.700	25.840	25.300	25.660	2.566	2,098,400
2020-09-10	26.300	26.330	25.360	25.440	2.544	2,643,820
2020-09-09	25.230	26.440	25.150	26.170	2.617	2,971,750
2020-09-08	25.310	25.770	24.705	25.310	2.531	2,329,570
2020-09-04	26.080	26.310	24.916	25.540	2.554	2,584,780
2020-09-03	27.330	27.330	25.730	25.840	2.584	4,283,520
2020-09-02	26.910	27.500	26.420	27.315	2.732	4,590,850
2020-09-01	27.360	27.500	26.700	27.070	2.707	3,638,300
2020-08-31	26.980	27.890	26.888	27.390	2.739	4,980,910
2020-08-28	26.260	27.390	26.260	27.070	2.707	5,584,820
2020-08-27	26.070	26.300	25.860	26.150	2.615	3,450,810
2020-08-26	25.740	26.540	25.710	25.990	2.599	5,116,190
2020-08-25	26.620	26.930	26.240	26.650	2.665	4,857,340
2020-08-24	26.620	26.980	26.320	26.660	2.666	3,663,560
2020-08-21	26.100	26.540	25.990	26.540	2.654	2,299,900
2020-08-20	25.660	26.240	25.610	26.190	2.619	3,372,890
2020-08-19	25.970	26.350	25.825	25.910	2.591	3,617,600
2020-08-18	25.650	25.890	25.260	25.860	2.586	3,882,400
2020-08-17	26.200	26.270	25.565	25.740	2.574	3,721,240
2020-08-14	25.740	26.225	25.590	26.100	2.610	6,331,080
2020-08-13	26.090	26.390	25.407	25.990	2.599	7,727,750
2020-08-12	27.840	28.447	25.635	26.010	2.601	22,849,140
2020-08-11	30.530	31.170	30.300	30.480	3.048	6,244,090
2020-08-10	30.400	30.620	30.025	30.210	3.021	2,736,200
2020-08-07	30.050	30.500	29.671	30.180	3.018	2,716,340
2020-08-06	30.640	30.734	29.800	30.090	3.009	2,218,170
2020-08-05	30.490	31.100	30.080	30.790	3.079	8,762,820

← NewerPage 26 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.