Super Micro Computer, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	19.940	20.090	19.850	20.000	2.000	771,410
2019-08-21	19.600	20.000	19.600	19.950	1.995	378,020
2019-08-20	19.745	19.930	19.400	19.930	1.993	447,390
2019-08-19	19.300	19.710	19.050	19.600	1.960	691,430
2019-08-16	16.900	19.600	16.900	19.300	1.930	3,366,090
2019-08-15	16.700	17.000	16.310	16.340	1.634	3,660,250
2019-08-14	16.800	16.990	16.500	16.800	1.680	786,020
2019-08-13	17.000	17.200	17.000	17.000	1.700	424,190
2019-08-12	17.030	17.590	16.640	16.990	1.699	661,700
2019-08-09	17.350	18.100	16.900	17.090	1.709	1,039,750
2019-08-08	17.710	18.100	17.000	17.990	1.799	642,340
2019-08-07	17.700	19.000	17.300	17.850	1.785	1,916,060
2019-08-06	16.300	17.700	16.300	17.600	1.760	1,976,870
2019-08-05	17.000	17.000	16.260	16.310	1.631	4,881,370
2019-08-02	18.000	18.000	16.000	17.000	1.700	2,490,020
2019-08-01	18.230	18.240	18.000	18.140	1.814	394,120
2019-07-31	18.454	18.550	18.300	18.310	1.831	320,540
2019-07-30	19.375	19.375	18.500	18.520	1.852	218,650
2019-07-29	18.750	18.930	18.500	18.720	1.872	130,460
2019-07-26	18.860	18.860	18.570	18.660	1.866	176,190
2019-07-25	18.600	19.120	18.600	18.900	1.890	137,880
2019-07-24	19.200	19.420	19.150	19.260	1.926	191,340
2019-07-23	19.650	19.900	19.000	19.110	1.911	531,290
2019-07-22	19.100	20.000	19.100	19.500	1.950	1,536,730
2019-07-19	18.750	19.000	18.710	19.000	1.900	361,430
2019-07-18	18.700	19.000	18.600	18.600	1.860	496,710
2019-07-17	19.100	19.150	18.710	18.760	1.876	454,400
2019-07-16	18.700	19.200	18.700	19.200	1.920	150,200
2019-07-15	18.553	18.740	18.510	18.700	1.870	60,940
2019-07-12	18.800	18.990	18.580	18.580	1.858	408,200
2019-07-11	19.400	19.400	18.730	18.850	1.885	414,310
2019-07-10	18.740	19.300	18.500	19.200	1.920	425,060
2019-07-09	18.620	18.840	18.500	18.650	1.865	805,690
2019-07-08	18.870	18.870	18.610	18.610	1.861	51,390
2019-07-05	18.900	18.980	18.610	18.610	1.861	326,660
2019-07-03	19.010	19.050	18.900	18.920	1.892	204,030
2019-07-02	19.250	19.250	19.010	19.050	1.905	291,390
2019-07-01	19.325	19.400	19.010	19.280	1.928	1,460,750
2019-06-28	19.200	19.400	19.060	19.350	1.935	143,990
2019-06-27	19.200	19.240	19.190	19.190	1.919	541,620
2019-06-26	19.150	19.270	19.150	19.190	1.919	1,104,190
2019-06-25	19.350	19.420	19.050	19.050	1.905	1,222,040
2019-06-24	19.195	19.550	19.195	19.400	1.940	1,312,910
2019-06-21	19.010	19.340	18.950	19.060	1.906	925,280
2019-06-20	18.550	19.100	18.500	19.030	1.903	258,510
2019-06-19	18.400	18.700	18.150	18.700	1.870	823,760
2019-06-18	18.200	18.950	18.200	18.400	1.840	160,520
2019-06-17	17.450	18.200	17.400	18.000	1.800	1,013,780
2019-06-14	17.300	17.550	17.260	17.540	1.754	2,172,820
2019-06-13	18.140	18.180	17.130	17.390	1.739	2,044,070
2019-06-12	18.450	18.450	18.140	18.180	1.818	499,190
2019-06-11	18.500	18.900	18.270	18.370	1.837	728,900
2019-06-10	18.980	18.990	18.450	18.460	1.846	416,920
2019-06-07	18.300	18.450	18.230	18.350	1.835	466,660
2019-06-06	18.850	18.850	18.010	18.300	1.830	1,105,920
2019-06-05	19.440	19.500	18.850	18.850	1.885	399,380
2019-06-04	19.300	19.730	18.970	19.000	1.900	1,186,970
2019-06-03	18.990	19.490	18.990	19.300	1.930	1,437,420
2019-05-31	19.080	20.000	18.210	19.000	1.900	1,216,600
2019-05-30	19.200	19.610	19.200	19.330	1.933	451,780

← NewerPage 31 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.