Super Micro Computer, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-12	28.730	29.170	28.370	29.040	2.904	4,113,510
2020-02-11	27.950	29.090	27.849	28.990	2.899	4,753,470
2020-02-10	27.500	29.270	27.440	29.105	2.911	2,935,940
2020-02-07	27.410	28.740	24.500	27.550	2.755	7,680,220
2020-02-06	29.520	29.680	28.070	28.260	2.826	2,475,020
2020-02-05	29.220	29.565	29.220	29.460	2.946	1,552,490
2020-02-04	29.010	29.250	28.700	29.210	2.921	2,140,750
2020-02-03	27.960	29.000	27.960	28.660	2.866	1,679,520
2020-01-31	28.620	28.840	27.741	27.960	2.796	1,374,610
2020-01-30	29.000	29.060	28.170	28.750	2.875	2,482,620
2020-01-29	28.710	29.220	28.580	28.780	2.878	1,602,360
2020-01-28	28.810	29.010	28.700	28.810	2.881	963,560
2020-01-27	28.710	28.850	28.120	28.710	2.871	1,571,700
2020-01-24	29.290	29.300	28.641	28.940	2.894	1,746,960
2020-01-23	29.110	29.120	28.480	28.790	2.879	1,145,500
2020-01-22	28.750	29.419	28.510	29.120	2.912	3,240,960
2020-01-21	28.620	29.000	28.330	28.590	2.859	2,413,010
2020-01-17	28.700	28.800	28.225	28.670	2.867	3,536,130
2020-01-16	28.500	29.000	28.000	28.610	2.861	6,688,240
2020-01-15	27.100	28.000	26.850	27.700	2.770	4,134,620
2020-01-14	29.500	30.000	26.535	27.000	2.700	5,670,930
2020-01-13	26.250	28.650	26.250	28.510	2.851	5,656,530
2020-01-10	24.355	26.850	24.310	26.090	2.609	8,349,770
2020-01-09	23.070	23.290	23.070	23.200	2.320	2,097,570
2020-01-08	23.050	23.200	23.000	23.070	2.307	3,537,050
2020-01-07	23.010	23.450	23.010	23.100	2.310	386,830
2020-01-06	23.400	23.500	23.230	23.270	2.327	932,510
2020-01-03	23.400	23.740	23.400	23.440	2.344	302,480
2020-01-02	23.850	24.180	23.420	23.630	2.363	4,178,240
2019-12-31	24.000	24.110	23.940	24.020	2.402	1,093,450
2019-12-30	24.150	24.190	23.990	24.000	2.400	1,210,970
2019-12-27	23.500	24.300	23.500	24.100	2.410	4,272,610
2019-12-26	23.510	23.900	23.500	23.800	2.380	1,769,990
2019-12-24	24.080	24.080	23.800	23.900	2.390	5,176,960
2019-12-23	24.800	25.250	23.350	24.200	2.420	2,148,760
2019-12-20	22.950	25.260	22.910	24.650	2.465	3,664,220
2019-12-19	22.440	22.800	22.380	22.650	2.265	1,233,090
2019-12-18	22.600	22.630	22.050	22.470	2.247	194,270
2019-12-17	22.550	22.670	22.480	22.500	2.250	606,440
2019-12-16	22.000	22.700	21.950	22.520	2.252	945,440
2019-12-13	22.070	22.090	22.000	22.060	2.206	187,020
2019-12-12	21.700	22.000	21.700	22.000	2.200	789,570
2019-12-11	20.610	22.000	20.610	21.700	2.170	1,885,230
2019-12-10	22.000	22.050	21.110	22.000	2.200	2,363,620
2019-12-09	21.600	22.150	21.600	22.030	2.203	2,339,290
2019-12-06	21.530	21.600	21.403	21.600	2.160	1,702,560
2019-12-05	21.500	21.520	21.450	21.500	2.150	1,340,730
2019-12-04	21.585	21.620	21.450	21.550	2.155	2,130,520
2019-12-03	21.250	21.600	21.250	21.600	2.160	961,260
2019-12-02	21.300	21.500	21.300	21.495	2.150	338,110
2019-11-29	21.030	21.640	21.000	21.300	2.130	30,380
2019-11-27	21.010	21.500	20.720	21.500	2.150	123,200
2019-11-26	21.400	21.550	21.250	21.500	2.150	2,116,200
2019-11-25	21.350	21.350	20.750	21.250	2.125	1,260,730
2019-11-22	20.500	21.300	20.270	21.000	2.100	873,650
2019-11-21	22.050	22.050	20.400	21.000	2.100	340,540
2019-11-20	21.300	21.500	20.900	21.100	2.110	393,180
2019-11-19	21.600	21.870	21.300	21.450	2.145	322,950
2019-11-18	21.600	22.050	21.600	21.870	2.187	645,500
2019-11-15	21.550	22.490	21.500	22.180	2.218	1,460,090

← NewerPage 29 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.