Super Micro Computer, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	22.000	22.300	21.850	22.150	2.215	6,208,460
2017-12-18	22.050	22.325	21.775	22.000	2.200	3,163,340
2017-12-15	21.700	22.250	21.250	22.000	2.200	12,490,730
2017-12-14	22.000	22.150	21.450	21.700	2.170	3,065,500
2017-12-13	21.850	22.100	21.700	22.100	2.210	5,428,010
2017-12-12	21.900	22.100	21.800	22.000	2.200	1,710,040
2017-12-11	21.600	22.100	21.550	21.850	2.185	2,106,570
2017-12-08	21.650	21.950	21.450	21.600	2.160	2,414,330
2017-12-07	21.400	21.800	21.400	21.550	2.155	2,135,820
2017-12-06	21.650	21.650	21.275	21.450	2.145	2,360,750
2017-12-05	22.050	22.150	21.475	21.550	2.155	5,469,910
2017-12-04	22.100	22.350	21.900	22.050	2.205	3,698,190
2017-12-01	22.100	22.100	21.250	22.000	2.200	5,001,740
2017-11-30	22.250	22.350	22.000	22.050	2.205	6,049,620
2017-11-29	21.850	22.300	21.600	22.200	2.220	4,715,740
2017-11-28	21.250	21.850	20.950	21.850	2.185	3,193,970
2017-11-27	21.050	21.400	20.900	21.300	2.130	2,371,250
2017-11-24	21.450	21.450	20.800	21.000	2.100	2,069,220
2017-11-22	21.450	21.500	21.050	21.300	2.130	4,197,770
2017-11-21	21.450	21.500	21.050	21.500	2.150	4,243,060
2017-11-20	20.400	21.375	20.400	21.350	2.135	4,424,550
2017-11-17	20.200	20.750	20.200	20.450	2.045	2,563,460
2017-11-16	19.900	20.425	19.800	20.250	2.025	4,521,760
2017-11-15	19.600	20.000	19.600	19.900	1.990	3,903,540
2017-11-14	19.800	20.150	19.750	19.825	1.983	2,880,680
2017-11-13	19.800	20.050	19.599	19.950	1.995	6,977,780
2017-11-10	19.550	20.250	19.500	20.000	2.000	3,643,030
2017-11-09	19.550	19.750	19.210	19.550	1.955	2,856,030
2017-11-08	19.800	19.900	19.400	19.750	1.975	3,057,920
2017-11-07	20.550	20.600	19.725	19.800	1.980	3,548,310
2017-11-06	20.150	20.625	20.000	20.500	2.050	3,895,890
2017-11-03	20.250	20.450	20.050	20.300	2.030	5,795,950
2017-11-02	20.350	20.375	20.050	20.300	2.030	4,049,850
2017-11-01	20.100	20.500	20.000	20.300	2.030	4,887,850
2017-10-31	19.950	20.200	19.750	19.900	1.990	5,645,500
2017-10-30	20.300	20.300	19.700	19.850	1.985	7,026,390
2017-10-27	20.500	20.750	17.700	20.475	2.048	26,610,630
2017-10-26	21.850	21.900	21.200	21.700	2.170	5,774,820
2017-10-25	22.300	22.400	21.800	21.850	2.185	3,220,980
2017-10-24	22.500	22.600	22.300	22.450	2.245	2,593,010
2017-10-23	22.450	22.700	22.250	22.500	2.250	3,091,580
2017-10-20	22.050	22.450	21.950	22.400	2.240	6,001,020
2017-10-19	22.000	22.200	21.600	21.800	2.180	4,394,790
2017-10-18	22.150	22.350	22.000	22.050	2.205	4,740,300
2017-10-17	22.500	22.750	22.100	22.100	2.210	2,308,160
2017-10-16	22.600	22.750	22.250	22.450	2.245	2,284,790
2017-10-13	22.700	23.050	22.550	22.600	2.260	2,834,860
2017-10-12	22.400	22.600	22.250	22.500	2.250	4,060,190
2017-10-11	22.400	22.800	22.350	22.450	2.245	3,873,500
2017-10-10	22.800	22.900	22.450	22.550	2.255	3,543,000
2017-10-09	22.750	22.900	22.595	22.700	2.270	3,492,070
2017-10-06	22.900	22.925	22.550	22.750	2.275	3,429,330
2017-10-05	23.100	23.240	22.600	22.950	2.295	4,878,350
2017-10-04	22.800	23.150	22.750	23.000	2.300	2,379,220
2017-10-03	23.100	23.500	22.700	22.750	2.275	6,389,990
2017-10-02	22.350	23.300	22.250	23.250	2.325	8,321,770
2017-09-29	21.950	22.825	21.800	22.100	2.210	11,390,830
2017-09-28	22.250	22.500	21.875	21.900	2.190	4,445,820
2017-09-27	21.750	22.450	21.700	22.300	2.230	4,915,560
2017-09-26	21.400	21.750	21.350	21.650	2.165	3,547,330

← NewerPage 38 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.