Super Micro Computer, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-08	23.500	26.890	23.010	25.420	2.542	7,512,580
2020-05-07	22.300	22.890	21.920	22.380	2.238	5,526,650
2020-05-06	22.680	22.820	21.920	22.020	2.202	1,695,400
2020-05-05	22.590	23.390	22.070	22.470	2.247	2,916,550
2020-05-04	22.220	22.665	21.860	22.330	2.233	2,374,870
2020-05-01	22.260	22.740	22.130	22.230	2.223	1,244,980
2020-04-30	23.370	23.370	22.500	22.900	2.290	2,166,980
2020-04-29	23.450	23.928	23.150	23.470	2.347	2,041,990
2020-04-28	22.630	23.370	22.070	22.770	2.277	3,327,250
2020-04-27	21.850	22.460	21.800	22.230	2.223	2,322,460
2020-04-24	21.750	21.940	21.210	21.700	2.170	2,070,090
2020-04-23	21.710	22.020	21.305	21.620	2.162	2,073,680
2020-04-22	21.390	21.710	21.050	21.460	2.146	1,021,600
2020-04-21	21.530	21.530	20.270	20.980	2.098	1,156,050
2020-04-20	21.820	21.900	21.130	21.690	2.169	1,116,290
2020-04-17	22.100	22.587	21.420	21.770	2.177	1,781,050
2020-04-16	21.760	21.890	21.040	21.600	2.160	1,774,330
2020-04-15	21.500	21.990	21.188	21.610	2.161	1,690,140
2020-04-14	21.660	22.460	21.660	21.900	2.190	1,530,410
2020-04-13	21.450	21.650	20.490	21.290	2.129	1,787,200
2020-04-09	21.330	21.905	20.610	21.480	2.148	2,282,340
2020-04-08	20.510	21.120	20.070	20.930	2.093	2,003,330
2020-04-07	20.800	20.975	19.900	20.280	2.028	3,031,320
2020-04-06	20.810	21.390	19.750	20.210	2.021	2,477,980
2020-04-03	20.620	21.720	19.630	20.180	2.018	2,874,580
2020-04-02	20.560	21.245	19.479	20.890	2.089	1,883,620
2020-04-01	20.460	21.000	19.910	20.460	2.046	2,927,340
2020-03-31	20.890	21.480	20.820	21.280	2.128	1,600,320
2020-03-30	20.550	21.160	20.200	20.890	2.089	1,930,070
2020-03-27	21.020	21.440	20.020	20.370	2.037	1,519,020
2020-03-26	20.840	22.310	20.620	21.730	2.173	3,876,250
2020-03-25	18.750	21.130	18.550	20.670	2.067	2,846,560
2020-03-24	17.750	18.810	17.300	18.810	1.881	2,463,990
2020-03-23	17.000	17.370	16.325	16.770	1.677	6,468,080
2020-03-20	16.380	18.290	16.380	16.880	1.688	4,653,960
2020-03-19	15.820	16.990	15.820	16.100	1.610	8,372,590
2020-03-18	17.890	18.410	15.760	15.980	1.598	3,639,760
2020-03-17	17.550	19.370	17.000	19.120	1.912	5,256,380
2020-03-16	20.000	20.379	17.020	17.380	1.738	11,833,870
2020-03-13	22.750	23.000	21.170	22.920	2.292	4,955,870
2020-03-12	23.010	23.440	21.500	22.200	2.220	6,923,930
2020-03-11	23.840	24.755	23.510	24.240	2.424	5,211,980
2020-03-10	23.520	24.650	23.355	24.380	2.438	3,852,340
2020-03-09	23.570	24.700	22.660	23.040	2.304	5,572,480
2020-03-06	25.300	26.090	24.640	25.260	2.526	3,973,460
2020-03-05	26.240	26.950	25.690	25.890	2.589	5,340,130
2020-03-04	26.510	27.230	26.270	26.670	2.667	3,932,420
2020-03-03	26.110	26.910	25.520	26.095	2.610	3,080,720
2020-03-02	25.610	26.185	25.388	26.150	2.615	2,953,570
2020-02-28	25.000	25.410	24.600	25.380	2.538	3,960,550
2020-02-27	26.000	26.400	25.120	25.755	2.576	5,245,300
2020-02-26	26.280	27.200	26.161	26.530	2.653	2,572,670
2020-02-25	26.850	26.980	26.220	26.370	2.637	2,876,390
2020-02-24	26.490	27.500	26.280	26.950	2.695	2,803,670
2020-02-21	27.450	28.050	27.330	27.740	2.774	3,419,190
2020-02-20	27.560	28.000	27.200	27.860	2.786	3,246,490
2020-02-19	27.650	27.700	27.080	27.560	2.756	2,356,590
2020-02-18	27.570	28.240	27.000	27.530	2.753	2,757,790
2020-02-14	28.700	28.710	27.835	28.020	2.802	3,634,310
2020-02-13	28.560	29.070	28.220	28.690	2.869	2,968,140

← NewerPage 28 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.