Super Micro Computer, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	14.770	15.000	14.750	14.950	1.495	3,439,110
2018-11-30	14.500	14.980	14.500	14.900	1.490	2,298,250
2018-11-29	14.180	14.500	14.000	14.500	1.450	1,293,680
2018-11-28	13.900	14.230	13.600	14.050	1.405	3,363,430
2018-11-27	13.500	13.920	13.410	13.900	1.390	1,335,910
2018-11-26	13.925	14.000	13.430	13.520	1.352	1,791,900
2018-11-23	13.410	14.050	13.400	13.980	1.398	274,220
2018-11-21	13.350	13.600	13.350	13.480	1.348	2,615,320
2018-11-20	13.700	13.700	13.250	13.400	1.340	1,774,390
2018-11-19	14.300	14.400	13.560	13.750	1.375	4,738,900
2018-11-16	13.570	14.940	13.500	14.300	1.430	26,095,370
2018-11-15	12.050	12.750	12.000	12.420	1.242	4,173,720
2018-11-14	11.550	12.180	11.550	12.050	1.205	4,036,930
2018-11-13	11.780	12.400	11.600	11.740	1.174	2,130,690
2018-11-12	12.170	12.200	11.300	11.780	1.178	2,059,250
2018-11-09	11.550	12.160	11.310	12.140	1.214	6,175,040
2018-11-08	12.190	12.190	11.200	11.650	1.165	2,594,950
2018-11-07	12.490	12.600	11.700	12.070	1.207	2,833,840
2018-11-06	12.490	12.490	12.270	12.370	1.237	1,556,540
2018-11-05	13.620	13.850	11.950	12.360	1.236	7,139,280
2018-11-02	13.790	14.150	13.700	13.750	1.375	2,722,270
2018-11-01	13.240	13.950	13.200	13.790	1.379	3,616,970
2018-10-31	13.000	13.210	12.880	13.100	1.310	4,098,410
2018-10-30	13.120	13.350	12.880	13.000	1.300	5,789,170
2018-10-29	14.390	14.600	13.030	13.300	1.330	2,964,220
2018-10-26	14.755	14.755	14.260	14.400	1.440	7,748,850
2018-10-25	14.790	14.810	14.250	14.760	1.476	5,347,490
2018-10-24	14.660	14.830	14.600	14.700	1.470	3,121,510
2018-10-23	14.690	14.750	13.850	14.650	1.465	3,473,270
2018-10-22	14.640	14.820	14.500	14.700	1.470	5,480,020
2018-10-19	13.400	14.310	13.300	14.100	1.410	7,790,680
2018-10-18	13.260	13.590	13.250	13.375	1.338	3,164,540
2018-10-17	13.260	13.670	13.260	13.550	1.355	2,899,280
2018-10-16	13.850	14.150	13.240	13.340	1.334	2,812,050
2018-10-15	13.500	13.945	13.175	13.770	1.377	4,652,400
2018-10-12	13.600	13.600	13.100	13.110	1.311	5,225,020
2018-10-11	13.125	13.450	12.600	13.050	1.305	5,790,730
2018-10-10	12.930	12.950	12.150	12.800	1.280	14,076,810
2018-10-09	15.300	15.590	10.740	12.460	1.246	49,846,420
2018-10-08	13.100	15.180	13.050	14.750	1.475	28,298,290
2018-10-05	12.990	13.400	10.800	12.395	1.240	28,571,250
2018-10-04	15.158	15.160	8.500	12.600	1.260	125,604,999
2018-10-03	21.450	21.500	21.350	21.400	2.140	2,057,830
2018-10-02	21.360	21.550	21.360	21.460	2.146	1,244,390
2018-10-01	20.700	21.600	20.700	21.500	2.150	1,202,760
2018-09-28	20.550	20.610	20.360	20.610	2.061	1,694,500
2018-09-27	21.050	21.100	20.350	20.560	2.056	2,705,190
2018-09-26	21.300	21.320	20.900	21.000	2.100	3,017,590
2018-09-25	19.700	21.400	19.700	21.320	2.132	2,865,370
2018-09-24	20.750	20.880	19.700	19.910	1.991	3,068,460
2018-09-21	21.510	21.520	20.600	20.700	2.070	2,186,350
2018-09-20	20.690	21.210	20.550	21.200	2.120	4,008,300
2018-09-19	20.550	20.840	20.500	20.670	2.067	832,980
2018-09-18	20.330	20.650	20.310	20.550	2.055	3,367,050
2018-09-17	20.100	20.500	20.100	20.470	2.047	2,735,340
2018-09-14	20.063	20.250	20.000	20.100	2.010	2,609,820
2018-09-13	19.750	20.150	19.710	20.000	2.000	3,518,870
2018-09-12	19.750	19.950	19.650	19.800	1.980	1,136,000
2018-09-11	20.000	20.100	19.730	19.770	1.977	7,532,190
2018-09-10	20.300	20.300	19.950	20.025	2.003	10,198,440

← NewerPage 34 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.