Super Micro Computer, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	20.140	20.330	19.980	20.240	2.024	7,947,610
2018-09-06	19.960	20.240	19.700	20.000	2.000	5,462,990
2018-09-05	20.450	20.460	19.120	19.750	1.975	2,986,020
2018-09-04	20.300	20.600	19.800	20.450	2.045	3,171,350
2018-08-31	20.890	20.890	20.300	20.510	2.051	6,131,070
2018-08-30	20.400	20.850	20.250	20.650	2.065	11,525,340
2018-08-29	19.420	20.250	19.010	20.150	2.015	16,232,210
2018-08-28	17.250	19.500	17.240	19.480	1.948	20,530,640
2018-08-27	16.500	17.350	16.500	17.250	1.725	34,297,630
2018-08-24	17.250	17.710	15.900	16.380	1.638	146,577,789
2018-08-23	15.250	17.290	15.050	17.240	1.724	73,025,159
2018-08-22	14.250	17.600	14.200	15.650	1.565	224,147,598
2018-08-21	19.000	19.050	18.050	18.350	1.835	14,565,240
2018-08-20	19.050	19.100	18.650	18.950	1.895	4,078,350
2018-08-17	19.150	19.450	18.750	18.850	1.885	5,346,670
2018-08-16	18.850	19.700	18.800	19.150	1.915	5,871,650
2018-08-15	19.650	19.650	18.700	18.750	1.875	4,806,830
2018-08-14	19.950	20.050	19.600	19.700	1.970	3,194,760
2018-08-13	19.850	20.325	19.750	19.950	1.995	3,112,940
2018-08-10	20.000	20.100	19.650	19.800	1.980	1,851,200
2018-08-09	19.700	20.250	19.600	20.125	2.013	2,460,450
2018-08-08	20.250	20.250	18.650	19.650	1.965	7,074,600
2018-08-07	21.050	21.400	20.100	20.250	2.025	8,521,550
2018-08-06	20.950	21.250	20.510	21.050	2.105	5,017,900
2018-08-03	21.600	21.750	20.900	21.000	2.100	6,063,020
2018-08-02	21.650	22.250	20.850	21.700	2.170	7,641,870
2018-08-01	22.100	22.400	21.250	21.700	2.170	6,711,090
2018-07-31	22.150	22.500	22.025	22.100	2.210	4,643,660
2018-07-30	22.150	22.300	21.950	22.150	2.215	2,894,040
2018-07-27	23.200	23.250	21.675	22.200	2.220	3,040,490
2018-07-26	22.950	23.400	22.950	23.200	2.320	2,824,390
2018-07-25	23.650	23.800	22.914	23.100	2.310	2,269,370
2018-07-24	23.800	23.800	23.150	23.650	2.365	2,381,620
2018-07-23	23.650	23.900	23.225	23.700	2.370	1,526,220
2018-07-20	24.150	24.200	23.700	23.750	2.375	1,738,640
2018-07-19	24.100	24.300	24.100	24.250	2.425	1,727,330
2018-07-18	23.900	24.225	23.700	24.200	2.420	1,574,280
2018-07-17	24.000	24.450	23.850	23.950	2.395	2,181,530
2018-07-16	23.950	24.200	23.805	24.200	2.420	1,873,810
2018-07-13	23.850	24.150	23.750	24.000	2.400	2,288,210
2018-07-12	23.900	24.300	23.650	23.950	2.395	2,391,510
2018-07-11	24.450	24.550	23.650	23.700	2.370	2,568,040
2018-07-10	24.450	24.750	24.350	24.600	2.460	2,328,200
2018-07-09	24.350	24.950	24.150	24.450	2.445	3,402,100
2018-07-06	24.350	24.450	23.900	24.150	2.415	3,679,880
2018-07-05	24.300	24.500	23.700	24.300	2.430	2,966,300
2018-07-03	24.600	24.700	24.050	24.100	2.410	1,731,410
2018-07-02	23.600	24.550	23.160	24.550	2.455	4,378,840
2018-06-29	23.900	24.150	23.650	23.650	2.365	2,573,490
2018-06-28	23.750	24.200	23.625	23.750	2.375	6,194,780
2018-06-27	23.750	24.550	23.650	23.800	2.380	3,562,630
2018-06-26	24.050	24.400	23.950	24.250	2.425	1,674,010
2018-06-25	24.800	24.900	23.860	24.100	2.410	3,281,680
2018-06-22	25.200	25.200	24.555	24.900	2.490	5,726,940
2018-06-21	25.250	25.250	24.650	25.050	2.505	3,633,220
2018-06-20	25.450	25.450	24.850	25.250	2.525	2,383,860
2018-06-19	25.300	25.750	25.000	25.250	2.525	3,319,810
2018-06-18	25.600	25.850	25.200	25.500	2.550	4,048,800
2018-06-15	26.000	26.250	25.250	25.750	2.575	3,367,700
2018-06-14	26.850	26.850	25.900	26.200	2.620	3,731,850

← NewerPage 35 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.