Super Micro Computer, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	19.660	19.700	19.060	19.220	1.922	633,390
2019-05-28	19.700	19.870	19.670	19.680	1.968	1,689,460
2019-05-24	19.850	19.990	19.750	19.910	1.991	1,644,370
2019-05-23	20.160	20.170	19.850	19.850	1.985	4,465,660
2019-05-22	20.100	20.450	20.070	20.160	2.016	4,461,650
2019-05-21	19.850	20.100	19.850	20.070	2.007	3,369,910
2019-05-20	19.900	19.990	19.615	19.945	1.995	552,770
2019-05-17	20.100	20.360	19.400	19.850	1.985	990,750
2019-05-16	20.390	21.150	19.950	20.020	2.002	2,509,380
2019-05-15	20.090	20.390	19.900	20.390	2.039	103,170
2019-05-14	19.850	20.100	19.750	19.910	1.991	1,540,290
2019-05-13	20.040	20.100	19.250	19.650	1.965	2,231,810
2019-05-10	20.900	20.900	19.690	20.110	2.011	917,030
2019-05-09	21.270	21.410	20.980	21.000	2.100	1,414,050
2019-05-08	22.100	22.250	20.780	21.300	2.130	1,849,220
2019-05-07	22.410	22.500	22.100	22.100	2.210	2,877,470
2019-05-06	22.545	22.550	22.250	22.500	2.250	1,678,460
2019-05-03	22.470	22.620	22.390	22.500	2.250	1,857,870
2019-05-02	22.710	22.900	22.250	22.410	2.241	1,130,610
2019-05-01	22.480	23.040	22.480	22.850	2.285	407,990
2019-04-30	22.300	22.430	22.300	22.420	2.242	1,258,350
2019-04-29	22.220	22.400	22.220	22.300	2.230	661,870
2019-04-26	22.250	22.250	22.100	22.200	2.220	2,023,450
2019-04-25	22.230	22.265	22.190	22.250	2.225	2,086,010
2019-04-24	22.150	22.220	22.093	22.190	2.219	410,270
2019-04-23	22.000	22.160	22.000	22.150	2.215	2,744,990
2019-04-22	21.990	22.080	21.920	21.970	2.197	852,720
2019-04-18	22.000	22.100	21.930	21.970	2.197	857,020
2019-04-17	22.010	22.100	22.000	22.100	2.210	347,460
2019-04-16	21.900	22.100	21.900	22.000	2.200	239,310
2019-04-15	21.900	22.220	21.900	22.010	2.201	1,067,580
2019-04-12	22.000	22.020	21.960	21.970	2.197	1,155,850
2019-04-11	21.930	22.000	21.920	22.000	2.200	768,010
2019-04-10	21.990	21.990	21.882	21.900	2.190	937,070
2019-04-09	21.900	22.000	21.800	21.990	2.199	547,160
2019-04-08	21.980	22.030	21.410	22.000	2.200	840,990
2019-04-05	22.040	22.080	21.960	22.030	2.203	1,309,440
2019-04-04	22.050	22.100	21.980	22.010	2.201	2,869,980
2019-04-03	21.910	22.050	21.910	22.020	2.202	3,065,810
2019-04-02	21.910	22.010	21.500	21.950	2.195	2,644,440
2019-04-01	21.050	22.000	21.050	21.900	2.190	2,252,260
2019-03-29	21.100	21.150	20.960	21.128	2.113	1,166,380
2019-03-28	20.950	21.050	20.950	21.000	2.100	2,284,000
2019-03-27	20.800	21.000	20.800	20.950	2.095	1,518,230
2019-03-26	20.800	21.000	20.800	20.860	2.086	1,688,320
2019-03-25	20.640	21.000	20.580	20.900	2.090	4,036,120
2019-03-22	20.500	20.800	20.500	20.600	2.060	1,109,420
2019-03-21	20.350	20.700	20.290	20.700	2.070	590,850
2019-03-20	20.200	20.600	20.200	20.500	2.050	846,590
2019-03-19	20.040	20.300	20.000	20.260	2.026	1,959,330
2019-03-18	20.000	20.300	19.960	20.300	2.030	2,798,060
2019-03-15	20.040	20.100	19.860	20.080	2.008	655,040
2019-03-14	19.210	20.190	19.210	20.030	2.003	1,255,360
2019-03-13	19.590	19.850	19.450	19.800	1.980	1,491,610
2019-03-12	19.490	19.600	19.300	19.600	1.960	1,443,390
2019-03-11	19.208	19.580	19.200	19.500	1.950	1,210,130
2019-03-08	19.460	19.490	19.300	19.450	1.945	1,703,740
2019-03-07	19.110	19.500	19.100	19.460	1.946	720,310
2019-03-06	19.550	19.750	19.110	19.200	1.920	795,270
2019-03-05	19.210	19.800	19.210	19.750	1.975	483,340

← NewerPage 32 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.