Super Micro Computer, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	21.900	21.990	21.100	21.300	2.130	4,201,710
2017-09-22	21.150	22.095	21.150	21.950	2.195	7,445,120
2017-09-21	20.700	21.200	20.600	21.200	2.120	7,857,650
2017-09-20	21.050	21.400	20.800	20.850	2.085	11,825,900
2017-09-19	20.900	21.150	20.420	21.000	2.100	18,650,050
2017-09-18	23.000	23.195	20.950	21.200	2.120	19,200,930
2017-09-15	25.000	25.000	23.000	23.350	2.335	16,003,810
2017-09-14	25.550	25.700	25.200	25.250	2.525	3,596,010
2017-09-13	25.700	25.850	25.500	25.550	2.555	3,402,200
2017-09-12	26.000	26.150	25.700	25.750	2.575	2,928,570
2017-09-11	25.900	26.050	25.650	25.950	2.595	4,543,490
2017-09-08	26.200	26.350	25.700	25.750	2.575	1,474,770
2017-09-07	26.700	26.725	26.050	26.200	2.620	3,116,920
2017-09-06	26.700	26.750	26.400	26.600	2.660	2,039,200
2017-09-05	26.700	26.900	26.425	26.550	2.655	2,226,170
2017-09-01	26.800	27.000	26.550	26.750	2.675	2,955,720
2017-08-31	26.000	26.700	25.950	26.625	2.663	5,701,480
2017-08-30	27.000	27.000	25.000	25.850	2.585	13,550,250
2017-08-29	27.150	27.475	27.100	27.200	2.720	2,200,110
2017-08-28	27.550	27.800	27.200	27.350	2.735	1,789,410
2017-08-25	27.350	27.900	27.300	27.500	2.750	2,518,020
2017-08-24	27.050	27.450	26.900	27.300	2.730	6,853,250
2017-08-23	26.600	27.250	26.086	27.100	2.710	3,612,600
2017-08-22	26.550	26.850	26.500	26.650	2.665	4,004,520
2017-08-21	26.650	26.775	26.300	26.350	2.635	3,318,220
2017-08-18	26.700	26.900	26.550	26.750	2.675	2,552,770
2017-08-17	27.000	27.250	26.900	26.900	2.690	4,163,330
2017-08-16	27.300	27.500	27.050	27.150	2.715	2,410,130
2017-08-15	27.450	27.450	27.100	27.300	2.730	2,920,210
2017-08-14	26.900	27.450	26.800	27.350	2.735	4,436,950
2017-08-11	26.700	26.950	26.550	26.850	2.685	4,437,290
2017-08-10	26.700	26.790	26.400	26.550	2.655	2,932,800
2017-08-09	26.600	27.200	26.300	26.800	2.680	3,988,020
2017-08-08	26.850	27.100	26.575	26.750	2.675	6,265,800
2017-08-07	27.100	27.150	26.825	27.000	2.700	6,087,060
2017-08-04	26.450	27.800	25.450	27.100	2.710	11,737,820
2017-08-03	27.050	27.250	26.600	27.050	2.705	5,008,710
2017-08-02	27.150	27.300	26.850	26.950	2.695	3,575,480
2017-08-01	26.900	27.250	26.800	27.100	2.710	3,800,950
2017-07-31	26.950	26.950	26.375	26.850	2.685	4,082,700
2017-07-28	27.000	27.350	26.750	26.800	2.680	4,924,410
2017-07-27	27.000	27.200	26.700	27.050	2.705	4,726,120
2017-07-26	26.600	27.000	26.300	26.900	2.690	4,335,580
2017-07-25	25.250	26.525	25.250	26.450	2.645	5,287,190
2017-07-24	25.750	25.750	25.000	25.250	2.525	4,818,270
2017-07-21	26.500	26.550	24.850	25.700	2.570	14,851,000
2017-07-20	26.550	27.600	26.450	27.100	2.710	5,973,370
2017-07-19	26.500	26.663	26.250	26.500	2.650	3,292,560
2017-07-18	26.300	26.550	26.200	26.500	2.650	1,880,180
2017-07-17	26.950	26.950	26.375	26.400	2.640	2,651,020
2017-07-14	26.500	27.000	26.350	26.900	2.690	3,733,370
2017-07-13	26.000	26.490	25.850	26.400	2.640	5,798,310
2017-07-12	24.800	25.750	24.800	25.700	2.570	3,716,720
2017-07-11	24.400	24.700	24.225	24.600	2.460	2,265,180
2017-07-10	24.300	24.700	24.300	24.350	2.435	1,344,400
2017-07-07	24.050	24.500	24.025	24.450	2.445	1,425,760
2017-07-06	24.150	24.200	23.850	23.950	2.395	3,148,280
2017-07-05	24.400	24.450	23.950	24.350	2.435	2,430,020
2017-07-03	24.800	24.800	24.250	24.450	2.445	1,140,400
2017-06-30	24.250	24.700	24.100	24.650	2.465	2,478,960

← NewerPage 39 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.