Super Micro Computer, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	19.450	19.500	18.500	18.700	1.870	6,168,680
2018-03-16	19.550	19.800	19.250	19.700	1.970	7,494,530
2018-03-15	19.650	19.900	19.400	19.650	1.965	3,970,090
2018-03-14	19.750	19.750	19.225	19.600	1.960	2,557,890
2018-03-13	19.600	19.900	19.350	19.550	1.955	3,214,720
2018-03-12	19.900	19.950	19.350	19.500	1.950	6,290,390
2018-03-09	19.550	19.850	19.105	19.750	1.975	4,823,590
2018-03-08	19.500	19.650	19.100	19.350	1.935	3,644,830
2018-03-07	19.150	19.750	18.960	19.600	1.960	3,719,900
2018-03-06	18.900	19.450	18.850	19.350	1.935	4,691,420
2018-03-05	18.150	19.000	18.150	18.900	1.890	3,811,220
2018-03-02	17.850	18.350	17.550	18.275	1.828	3,974,130
2018-03-01	18.150	18.450	18.000	18.050	1.805	5,311,920
2018-02-28	18.750	18.750	18.050	18.100	1.810	5,588,500
2018-02-27	19.000	19.200	18.550	18.600	1.860	3,065,060
2018-02-26	18.600	19.100	18.600	18.900	1.890	3,713,700
2018-02-23	18.550	18.800	18.250	18.500	1.850	3,741,260
2018-02-22	18.250	18.600	18.100	18.350	1.835	6,846,460
2018-02-21	18.850	19.250	18.100	18.150	1.815	6,452,630
2018-02-20	18.950	19.300	18.700	18.850	1.885	3,785,030
2018-02-16	19.450	19.725	19.050	19.100	1.910	4,764,820
2018-02-15	19.400	19.600	19.000	19.500	1.950	4,312,540
2018-02-14	18.200	19.300	18.150	19.300	1.930	5,064,420
2018-02-13	18.750	18.900	18.150	18.400	1.840	4,412,260
2018-02-12	18.900	19.250	18.700	18.800	1.880	3,827,430
2018-02-09	18.800	19.200	18.350	18.850	1.885	6,550,150
2018-02-08	19.850	20.600	18.600	18.600	1.860	5,608,320
2018-02-07	19.550	20.050	19.350	19.800	1.980	4,810,010
2018-02-06	19.000	19.775	18.850	19.550	1.955	8,412,590
2018-02-05	20.400	20.900	19.300	19.300	1.930	11,729,350
2018-02-02	22.400	22.550	20.575	20.600	2.060	9,487,400
2018-02-01	22.650	22.650	22.300	22.575	2.258	6,960,270
2018-01-31	22.900	23.850	22.150	22.825	2.283	14,768,730
2018-01-30	24.400	24.795	23.850	24.650	2.465	10,279,340
2018-01-29	23.750	24.750	23.700	24.500	2.450	10,834,430
2018-01-26	22.950	23.975	22.750	23.850	2.385	5,567,210
2018-01-25	22.800	22.950	22.300	22.650	2.265	4,850,140
2018-01-24	23.000	23.150	22.600	22.800	2.280	8,124,420
2018-01-23	23.450	23.450	22.700	22.900	2.290	3,771,410
2018-01-22	22.900	23.450	22.775	23.350	2.335	7,861,700
2018-01-19	21.500	22.950	21.450	22.800	2.280	5,495,510
2018-01-18	21.700	21.850	21.450	21.500	2.150	1,775,100
2018-01-17	21.700	21.750	21.300	21.650	2.165	4,299,740
2018-01-16	21.550	21.850	21.350	21.500	2.150	3,221,030
2018-01-12	21.650	21.800	21.300	21.500	2.150	3,071,100
2018-01-11	21.350	21.850	21.150	21.700	2.170	2,116,800
2018-01-10	21.100	21.450	20.950	21.300	2.130	2,601,670
2018-01-09	21.800	21.800	21.200	21.250	2.125	3,115,800
2018-01-08	21.650	21.800	21.500	21.800	2.180	3,486,900
2018-01-05	21.800	21.900	21.400	21.700	2.170	2,178,180
2018-01-04	21.500	21.950	21.400	21.650	2.165	3,630,890
2018-01-03	21.350	21.550	21.100	21.500	2.150	4,097,110
2018-01-02	20.900	21.700	20.850	21.450	2.145	4,345,290
2017-12-29	21.000	21.150	20.750	20.925	2.093	3,993,090
2017-12-28	20.850	21.200	20.650	20.950	2.095	4,477,410
2017-12-27	20.750	21.050	20.575	20.950	2.095	3,443,470
2017-12-26	20.800	21.150	20.400	20.750	2.075	1,824,990
2017-12-22	21.400	21.400	20.950	21.000	2.100	2,719,600
2017-12-21	21.600	21.700	21.150	21.325	2.133	4,749,080
2017-12-20	22.200	22.300	21.600	21.650	2.165	4,346,700

← NewerPage 37 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.