Super Micro Computer, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	21.550	22.490	21.500	22.180	2.218	1,460,090
2019-11-14	21.350	21.550	21.000	21.550	2.155	1,397,390
2019-11-13	21.370	21.550	21.350	21.500	2.150	457,550
2019-11-12	21.370	21.500	21.350	21.450	2.145	411,460
2019-11-11	21.000	21.900	21.000	21.370	2.137	707,760
2019-11-08	20.980	21.250	20.900	21.250	2.125	741,660
2019-11-07	20.010	20.980	20.010	20.900	2.090	634,300
2019-11-06	20.900	21.100	20.700	20.700	2.070	287,170
2019-11-05	20.400	21.350	20.400	20.800	2.080	521,490
2019-11-04	20.500	20.600	20.455	20.530	2.053	465,250
2019-11-01	20.500	20.600	20.300	20.500	2.050	1,686,000
2019-10-31	20.380	20.980	20.370	20.680	2.068	608,120
2019-10-30	21.000	21.250	20.370	20.370	2.037	1,253,970
2019-10-29	21.000	21.442	21.000	21.010	2.101	1,032,940
2019-10-28	20.860	21.400	20.860	21.200	2.120	2,527,020
2019-10-25	20.850	20.930	20.370	20.870	2.087	699,740
2019-10-24	19.980	20.850	19.900	20.600	2.060	412,010
2019-10-23	19.950	19.990	19.510	19.975	1.998	226,550
2019-10-22	19.720	20.020	19.710	19.940	1.994	713,430
2019-10-21	19.760	19.760	19.260	19.710	1.971	1,652,350
2019-10-18	19.740	19.750	19.200	19.200	1.920	587,890
2019-10-17	19.490	19.680	19.490	19.550	1.955	1,060,130
2019-10-16	18.990	19.450	18.620	19.430	1.943	1,605,150
2019-10-15	18.760	18.850	18.620	18.820	1.882	1,265,670
2019-10-14	18.750	18.850	18.550	18.750	1.875	515,770
2019-10-11	18.905	19.000	18.750	18.760	1.876	298,800
2019-10-10	18.990	19.000	18.760	19.000	1.900	197,860
2019-10-09	19.055	19.055	18.860	19.000	1.900	808,680
2019-10-08	19.308	19.350	19.000	19.010	1.901	1,333,390
2019-10-07	19.150	19.480	19.150	19.400	1.940	2,933,310
2019-10-04	19.150	19.450	19.050	19.350	1.935	298,440
2019-10-03	19.150	19.250	19.100	19.200	1.920	491,540
2019-10-02	19.200	19.250	19.050	19.250	1.925	165,310
2019-10-01	19.200	19.480	19.100	19.400	1.940	1,945,220
2019-09-30	18.850	19.240	18.850	19.200	1.920	160,810
2019-09-27	19.193	19.340	18.850	19.100	1.910	410,210
2019-09-26	18.990	19.250	18.750	18.840	1.884	732,740
2019-09-25	19.300	19.300	18.570	19.280	1.928	203,110
2019-09-24	19.580	19.650	19.310	19.580	1.958	2,651,990
2019-09-23	19.650	19.890	19.600	19.610	1.961	1,571,480
2019-09-20	19.550	19.750	19.550	19.750	1.975	603,390
2019-09-19	19.600	19.700	19.500	19.550	1.955	209,810
2019-09-18	19.550	19.680	19.020	19.680	1.968	930,110
2019-09-17	19.500	19.720	19.500	19.530	1.953	568,490
2019-09-16	19.100	19.500	18.700	19.300	1.930	327,960
2019-09-13	19.100	19.250	18.900	19.100	1.910	935,520
2019-09-12	19.000	19.400	19.000	19.020	1.902	676,700
2019-09-11	19.300	19.300	19.010	19.100	1.910	2,785,320
2019-09-10	19.400	19.400	19.170	19.290	1.929	648,920
2019-09-09	19.100	19.750	19.050	19.400	1.940	782,020
2019-09-06	18.850	19.240	18.850	19.240	1.924	467,710
2019-09-05	18.560	18.950	18.560	18.850	1.885	1,110,750
2019-09-04	18.420	18.650	18.260	18.550	1.855	368,290
2019-09-03	18.750	18.880	18.100	18.420	1.842	821,800
2019-08-30	19.350	19.350	18.520	18.900	1.890	817,900
2019-08-29	19.000	19.780	19.000	19.580	1.958	224,450
2019-08-28	18.600	19.500	18.500	19.400	1.940	104,190
2019-08-27	19.220	19.350	18.610	19.050	1.905	136,050
2019-08-26	19.350	19.800	19.150	19.320	1.932	479,620
2019-08-23	19.950	19.990	19.100	19.350	1.935	1,024,610

← NewerPage 30 of 79 · 4,731 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.