Super Micro Computer, Inc. historical data
| 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 |
← NewerPage 3 of 3 · 126 trading days
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.