Super Micro Computer, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	19.200	19.550	19.200	19.550	1.955	678,130
2019-03-01	19.200	19.600	19.110	19.550	1.955	2,034,380
2019-02-28	19.100	19.350	18.880	19.120	1.912	1,680,680
2019-02-27	19.260	19.450	18.950	19.100	1.910	1,053,410
2019-02-26	19.670	19.740	19.350	19.390	1.939	197,980
2019-02-25	19.740	19.740	19.220	19.670	1.967	1,094,300
2019-02-22	19.230	19.740	19.230	19.740	1.974	1,525,470
2019-02-21	19.030	19.500	19.020	19.330	1.933	1,583,180
2019-02-20	19.895	19.900	19.010	19.200	1.920	1,629,230
2019-02-19	19.610	20.480	19.610	19.970	1.997	4,937,790
2019-02-15	17.100	19.950	17.100	19.760	1.976	9,920,750
2019-02-14	16.240	16.400	16.150	16.150	1.615	920,760
2019-02-13	16.200	16.350	16.115	16.350	1.635	897,270
2019-02-12	15.490	16.200	15.490	16.200	1.620	1,628,690
2019-02-11	15.310	15.450	15.250	15.450	1.545	589,590
2019-02-08	15.210	15.400	15.150	15.400	1.540	1,762,820
2019-02-07	15.550	15.550	15.240	15.350	1.535	302,140
2019-02-06	15.600	15.880	15.500	15.660	1.566	827,870
2019-02-05	15.350	15.740	15.350	15.740	1.574	2,653,730
2019-02-04	15.250	15.500	15.150	15.300	1.530	462,630
2019-02-01	15.090	15.490	15.090	15.260	1.526	645,500
2019-01-31	15.000	15.140	14.840	15.100	1.510	1,171,860
2019-01-30	14.950	15.070	14.860	15.070	1.507	651,770
2019-01-29	14.750	14.950	14.710	14.950	1.495	985,730
2019-01-28	15.000	15.000	14.750	14.750	1.475	1,028,540
2019-01-25	15.000	15.120	14.950	14.950	1.495	2,661,240
2019-01-24	14.950	15.050	14.900	14.980	1.498	2,184,950
2019-01-23	14.670	15.000	14.670	14.900	1.490	3,081,290
2019-01-22	14.500	14.950	14.500	14.720	1.472	1,744,190
2019-01-18	14.750	15.050	14.700	15.000	1.500	1,366,700
2019-01-17	14.940	14.990	14.500	14.800	1.480	2,825,690
2019-01-16	15.050	15.130	14.900	14.950	1.495	3,221,250
2019-01-15	15.400	15.400	15.100	15.100	1.510	858,560
2019-01-14	15.200	15.340	14.410	15.340	1.534	2,099,940
2019-01-11	15.465	15.530	14.860	15.030	1.503	945,870
2019-01-10	15.520	15.550	15.000	15.530	1.553	297,510
2019-01-09	15.700	15.700	15.520	15.528	1.553	162,060
2019-01-08	15.800	15.850	15.520	15.600	1.560	1,650,770
2019-01-07	15.400	15.800	15.250	15.700	1.570	3,078,330
2019-01-04	15.550	15.850	15.250	15.560	1.556	1,595,300
2019-01-03	15.090	15.790	14.500	15.700	1.570	3,217,170
2019-01-02	13.790	15.220	13.790	15.100	1.510	2,326,250
2018-12-31	13.900	14.050	13.500	13.800	1.380	4,341,870
2018-12-28	14.005	14.200	13.900	13.900	1.390	3,580,040
2018-12-27	14.060	14.190	13.880	13.980	1.398	1,091,630
2018-12-26	14.190	14.246	13.880	14.060	1.406	1,872,350
2018-12-24	14.030	14.210	13.730	14.080	1.408	1,659,460
2018-12-21	14.810	15.350	13.800	14.010	1.401	4,206,520
2018-12-20	14.700	14.900	14.250	14.900	1.490	2,334,020
2018-12-19	15.200	15.200	14.650	14.900	1.490	3,645,660
2018-12-18	15.340	15.480	15.000	15.050	1.505	1,441,090
2018-12-17	16.625	17.000	14.770	15.350	1.535	3,012,440
2018-12-14	16.300	16.740	16.200	16.650	1.665	3,136,690
2018-12-13	15.750	16.400	15.750	16.300	1.630	802,820
2018-12-12	16.300	16.530	15.700	16.000	1.600	2,470,820
2018-12-11	16.505	16.590	16.050	16.500	1.650	3,640,650
2018-12-10	16.210	16.560	15.490	16.350	1.635	2,683,180
2018-12-07	15.900	16.470	15.750	16.250	1.625	4,642,250
2018-12-06	14.600	16.380	14.500	15.900	1.590	5,211,810
2018-12-04	15.000	15.130	14.510	14.790	1.479	1,609,900

← NewerPage 33 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.