Super Micro Computer, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	27.100	27.100	26.625	26.750	2.675	4,049,530
2018-06-12	26.600	27.145	26.400	27.000	2.700	4,285,390
2018-06-11	26.250	26.600	26.100	26.550	2.655	3,338,140
2018-06-08	25.450	26.400	25.305	26.200	2.620	3,626,830
2018-06-07	25.750	25.800	25.250	25.600	2.560	3,930,270
2018-06-06	25.200	25.800	25.050	25.750	2.575	3,632,490
2018-06-05	24.500	25.200	24.450	25.150	2.515	4,212,110
2018-06-04	24.550	24.600	24.200	24.550	2.455	3,405,080
2018-06-01	24.300	24.650	24.000	24.400	2.440	4,944,880
2018-05-31	24.400	24.400	23.950	24.100	2.410	3,778,770
2018-05-30	24.200	24.450	24.000	24.350	2.435	3,135,910
2018-05-29	23.500	24.150	23.500	24.000	2.400	3,440,110
2018-05-25	23.700	24.400	23.600	23.700	2.370	4,229,840
2018-05-24	23.600	23.900	23.550	23.700	2.370	3,670,770
2018-05-23	23.600	23.850	23.350	23.700	2.370	5,500,780
2018-05-22	23.900	23.950	23.500	23.700	2.370	2,202,140
2018-05-21	23.850	23.950	23.500	23.850	2.385	4,355,820
2018-05-18	24.000	24.000	23.550	23.650	2.365	3,349,640
2018-05-17	23.900	24.150	23.875	23.950	2.395	2,742,320
2018-05-16	23.800	24.050	23.700	23.900	2.390	3,841,410
2018-05-15	23.600	23.800	23.450	23.750	2.375	4,790,690
2018-05-14	23.350	23.900	23.300	23.600	2.360	4,229,340
2018-05-11	23.750	24.050	23.400	23.400	2.340	3,510,470
2018-05-10	24.100	24.200	23.350	23.800	2.380	5,598,410
2018-05-09	24.000	24.300	23.150	24.000	2.400	6,298,160
2018-05-08	22.950	24.000	22.800	24.000	2.400	6,231,840
2018-05-07	21.500	23.350	21.350	23.050	2.305	9,732,160
2018-05-04	20.550	21.650	19.700	21.250	2.125	12,879,590
2018-05-03	18.000	18.200	17.700	18.050	1.805	7,116,180
2018-05-02	18.250	18.325	17.850	17.950	1.795	3,795,240
2018-05-01	17.600	18.250	17.550	18.250	1.825	3,742,740
2018-04-30	18.100	18.200	17.600	17.700	1.770	2,358,050
2018-04-27	17.800	18.300	17.700	18.100	1.810	2,711,010
2018-04-26	17.650	17.800	17.450	17.700	1.770	1,316,350
2018-04-25	17.600	17.800	17.400	17.600	1.760	1,542,500
2018-04-24	17.600	17.800	17.400	17.550	1.755	4,174,330
2018-04-23	17.550	17.700	17.250	17.400	1.740	1,540,610
2018-04-20	17.750	17.950	17.350	17.450	1.745	1,723,500
2018-04-19	17.950	18.000	17.650	17.750	1.775	2,268,940
2018-04-18	18.350	18.350	17.950	18.000	1.800	2,086,780
2018-04-17	17.800	18.400	17.800	18.300	1.830	4,815,880
2018-04-16	17.450	18.050	17.200	17.700	1.770	2,694,630
2018-04-13	17.550	17.700	17.200	17.350	1.735	1,341,090
2018-04-12	17.300	17.800	17.250	17.550	1.755	4,668,270
2018-04-11	17.000	17.450	16.850	17.250	1.725	2,528,480
2018-04-10	16.650	17.125	16.400	17.050	1.705	2,950,250
2018-04-09	16.600	16.800	16.350	16.350	1.635	2,598,450
2018-04-06	16.600	16.800	16.350	16.550	1.655	3,422,420
2018-04-05	16.900	17.000	16.650	16.750	1.675	2,193,340
2018-04-04	16.400	16.850	16.350	16.750	1.675	4,569,050
2018-04-03	16.400	16.750	16.350	16.600	1.660	4,021,270
2018-04-02	17.000	17.000	16.250	16.350	1.635	4,584,420
2018-03-29	16.700	17.300	16.700	17.000	1.700	4,895,310
2018-03-28	16.700	17.000	16.425	16.650	1.665	3,269,480
2018-03-27	17.100	17.100	16.100	16.600	1.660	11,859,360
2018-03-26	17.500	17.600	16.950	17.100	1.710	4,289,060
2018-03-23	17.800	17.850	17.200	17.250	1.725	4,618,490
2018-03-22	18.100	18.350	17.650	17.700	1.770	3,893,040
2018-03-21	18.750	18.750	18.120	18.300	1.830	4,937,350
2018-03-20	18.700	18.850	18.500	18.700	1.870	2,984,600

← NewerPage 36 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.