Super Micro Computer, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-04	30.340	30.740	30.110	30.330	3.033	2,915,140
2020-08-03	31.000	31.180	30.210	30.310	3.031	5,165,260
2020-07-31	29.920	30.310	29.500	30.305	3.031	3,449,930
2020-07-30	29.210	29.880	29.000	29.730	2.973	2,301,850
2020-07-29	28.320	29.600	28.230	29.580	2.958	2,736,390
2020-07-28	28.520	28.590	27.870	28.140	2.814	3,447,220
2020-07-27	27.310	28.480	27.310	28.460	2.846	1,968,910
2020-07-24	27.550	27.665	26.720	27.170	2.717	1,842,100
2020-07-23	28.020	28.300	27.340	27.620	2.762	2,404,780
2020-07-22	27.980	28.430	27.650	27.970	2.797	4,129,170
2020-07-21	28.750	28.810	27.850	28.090	2.809	3,532,750
2020-07-20	28.470	28.750	28.070	28.650	2.865	2,606,320
2020-07-17	28.120	28.920	28.020	28.400	2.840	2,245,880
2020-07-16	27.720	28.150	27.470	28.130	2.813	1,956,790
2020-07-15	28.110	28.370	27.370	27.860	2.786	2,377,090
2020-07-14	27.000	27.850	26.590	27.700	2.770	5,417,250
2020-07-13	28.205	28.205	27.065	27.130	2.713	3,194,190
2020-07-10	27.780	27.950	27.400	27.640	2.764	3,038,880
2020-07-09	28.170	28.560	27.470	27.660	2.766	4,626,170
2020-07-08	27.650	28.270	27.430	28.210	2.821	4,380,220
2020-07-07	27.710	28.020	27.300	27.530	2.753	4,453,640
2020-07-06	28.020	28.440	27.810	27.950	2.795	4,889,490
2020-07-02	28.350	28.710	27.310	27.480	2.748	4,207,740
2020-07-01	28.380	28.380	27.400	27.940	2.794	7,921,720
2020-06-30	28.490	28.570	27.510	28.390	2.839	10,403,060
2020-06-29	28.170	28.400	27.530	28.240	2.824	6,254,360
2020-06-26	30.940	31.400	27.560	28.120	2.812	65,827,019
2020-06-25	30.660	31.760	30.450	31.030	3.103	9,489,730
2020-06-24	31.490	31.690	30.210	30.610	3.061	6,438,340
2020-06-23	31.340	31.900	30.970	31.270	3.127	13,973,880
2020-06-22	32.420	32.440	30.520	31.030	3.103	11,826,150
2020-06-19	31.870	33.300	31.790	32.310	3.231	42,842,570
2020-06-18	31.540	32.000	30.800	31.420	3.142	12,935,800
2020-06-17	31.410	32.490	31.410	31.770	3.177	16,732,980
2020-06-16	31.530	32.450	30.730	31.150	3.115	8,435,270
2020-06-15	29.480	31.500	29.410	31.290	3.129	15,438,500
2020-06-12	28.630	29.450	28.190	29.220	2.922	4,196,130
2020-06-11	28.790	28.900	27.710	28.020	2.802	7,650,580
2020-06-10	29.650	29.910	28.560	29.100	2.910	3,588,710
2020-06-09	29.710	30.100	29.057	29.620	2.962	3,886,890
2020-06-08	29.260	30.260	29.240	29.710	2.971	9,116,960
2020-06-05	28.630	29.795	28.080	28.610	2.861	6,099,410
2020-06-04	27.610	27.980	27.500	27.750	2.775	3,813,730
2020-06-03	27.960	27.960	27.290	27.730	2.773	3,885,870
2020-06-02	26.760	27.550	26.175	27.460	2.746	4,996,260
2020-06-01	26.370	26.790	26.180	26.550	2.655	3,449,130
2020-05-29	24.940	26.280	24.940	25.960	2.596	7,768,900
2020-05-28	25.590	25.920	25.240	25.330	2.533	2,090,260
2020-05-27	25.520	25.970	24.950	25.890	2.589	3,780,560
2020-05-26	25.200	25.840	25.180	25.300	2.530	2,818,530
2020-05-22	25.090	25.090	24.130	24.700	2.470	2,982,200
2020-05-21	25.230	25.520	24.890	25.160	2.516	2,189,880
2020-05-20	25.200	25.840	25.100	25.600	2.560	2,271,660
2020-05-19	24.500	25.300	24.490	24.790	2.479	3,369,530
2020-05-18	23.580	24.660	23.475	24.410	2.441	3,100,880
2020-05-15	23.000	23.830	22.780	23.290	2.329	2,323,210
2020-05-14	22.920	23.480	22.340	23.350	2.335	2,029,130
2020-05-13	24.000	24.465	23.190	23.290	2.329	2,931,690
2020-05-12	25.780	25.780	23.940	23.980	2.398	3,678,190
2020-05-11	25.420	25.840	24.370	25.650	2.565	3,323,290

← NewerPage 27 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.