Super Micro Computer, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	28.830	29.490	27.460	27.850	27.850	28,746,100
2026-04-24	27.530	29.490	27.280	29.080	29.080	38,559,400
2026-04-23	26.500	27.600	26.060	26.750	26.750	46,874,200
2026-04-22	28.880	29.440	28.780	29.180	29.180	24,811,800
2026-04-21	29.090	29.940	28.350	28.430	28.430	29,805,200
2026-04-20	28.070	28.880	27.710	28.810	28.810	22,593,900
2026-04-17	29.060	29.130	28.180	28.560	28.560	21,872,300
2026-04-16	27.580	28.720	26.670	28.400	28.400	28,966,100
2026-04-15	27.730	27.930	26.950	27.290	27.290	27,816,900
2026-04-14	27.000	27.800	26.500	27.200	27.200	40,885,400
2026-04-13	25.060	25.990	24.450	25.970	25.970	30,023,600
2026-04-10	23.640	25.550	23.640	25.260	25.260	43,565,800
2026-04-09	23.390	23.950	23.090	23.220	23.220	28,654,000
2026-04-08	23.990	24.180	22.860	23.370	23.370	31,894,200
2026-04-07	22.000	22.690	21.790	22.670	22.670	25,328,300
2026-04-06	23.070	23.460	22.030	22.050	22.050	23,564,800
2026-04-02	21.980	23.340	21.870	23.220	23.220	30,446,100
2026-04-01	22.870	23.370	22.350	22.510	22.510	33,420,900
2026-03-31	21.390	22.800	21.340	22.770	22.770	37,631,100
2026-03-30	22.180	22.250	20.710	21.060	21.060	34,074,900
2026-03-27	22.210	22.360	21.380	21.970	21.970	33,020,400
2026-03-26	23.320	23.740	21.860	22.210	22.210	53,777,300
2026-03-25	22.630	24.190	22.570	24.050	24.050	67,917,100
2026-03-24	21.300	22.560	20.990	22.230	22.230	69,821,400
2026-03-23	20.310	22.140	19.480	21.580	21.580	114,269,700
2026-03-20	22.520	23.100	20.350	20.530	20.530	242,958,500
2026-03-19	30.000	31.520	29.790	30.790	30.790	25,754,900
2026-03-18	31.320	31.680	30.330	30.350	30.350	24,360,500
2026-03-17	31.960	32.810	31.480	31.510	31.510	20,833,600
2026-03-16	31.500	32.430	30.920	31.860	31.860	28,824,000
2026-03-13	31.040	31.230	30.220	30.750	30.750	18,279,100
2026-03-12	31.660	31.810	30.800	30.900	30.900	16,569,400
2026-03-11	32.510	33.070	31.550	31.790	31.790	22,009,200
2026-03-10	31.850	32.380	31.555	31.790	31.790	19,233,131
2026-03-09	30.700	32.160	29.850	31.980	31.980	27,705,330
2026-03-06	31.440	32.410	31.120	31.310	31.310	21,134,600
2026-03-05	32.320	33.510	31.470	32.240	32.240	26,932,500
2026-03-04	30.960	32.960	30.850	32.650	32.650	31,472,400
2026-03-03	30.890	31.330	29.680	30.680	30.680	26,566,000
2026-03-02	30.900	31.980	30.550	31.830	31.830	28,730,000
2026-02-27	31.860	33.040	31.380	32.390	32.390	27,204,800
2026-02-26	33.220	33.450	31.160	32.280	32.280	28,496,100
2026-02-25	31.470	33.860	31.460	33.600	33.600	32,402,900
2026-02-24	31.050	31.370	30.290	31.130	31.130	17,982,600
2026-02-23	31.760	32.090	30.570	30.710	30.710	21,437,200
2026-02-20	31.420	32.910	31.420	32.420	32.420	26,058,900
2026-02-19	31.250	32.200	30.990	32.160	32.160	42,320,100
2026-02-18	30.200	30.420	29.350	29.710	29.710	16,814,700
2026-02-17	30.310	30.750	29.580	30.110	30.110	20,377,400
2026-02-13	30.640	31.220	30.260	30.540	30.540	21,660,680
2026-02-12	32.185	32.320	30.420	30.430	30.430	25,527,939
2026-02-11	33.890	33.910	31.635	32.040	32.040	24,547,160
2026-02-10	33.850	34.390	33.010	33.330	33.330	24,777,529
2026-02-09	33.210	33.905	32.650	33.530	33.530	32,251,891
2026-02-06	31.835	34.700	31.220	34.380	34.380	49,279,809
2026-02-05	33.015	33.490	29.370	30.850	30.850	60,313,980
2026-02-04	32.950	34.940	31.700	33.760	33.760	115,558,203
2026-02-03	30.000	30.170	28.640	29.670	29.670	42,513,871
2026-02-02	29.030	30.960	28.800	29.710	29.710	26,817,000
2026-01-30	30.190	30.370	28.900	29.110	29.110	24,089,619

← NewerPage 3 of 5 · 250 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.