Super Micro Computer, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	24.200	24.250	23.850	24.200	2.420	2,729,130
2017-06-28	24.150	24.375	23.900	24.300	2.430	3,112,890
2017-06-27	24.300	24.400	24.000	24.000	2.400	2,929,170
2017-06-26	24.650	24.950	24.300	24.400	2.440	2,631,310
2017-06-23	24.200	24.900	24.200	24.550	2.455	3,730,110
2017-06-22	24.050	24.300	23.850	24.250	2.425	2,524,450
2017-06-21	24.650	24.750	23.950	24.050	2.405	2,094,970
2017-06-20	24.650	24.800	24.300	24.600	2.460	2,019,670
2017-06-19	24.850	25.125	24.550	24.700	2.470	2,351,300
2017-06-16	24.500	25.050	24.200	24.950	2.495	5,201,350
2017-06-15	24.650	24.950	24.055	24.700	2.470	3,069,640
2017-06-14	25.350	25.450	24.850	24.950	2.495	5,362,920
2017-06-13	25.000	25.325	24.900	25.250	2.525	4,960,160
2017-06-12	24.600	24.950	24.300	24.900	2.490	4,608,230
2017-06-09	24.600	25.175	24.550	24.750	2.475	3,831,770
2017-06-08	23.800	24.550	23.700	24.550	2.455	4,459,960
2017-06-07	23.900	24.000	23.450	23.850	2.385	5,970,140
2017-06-06	24.200	24.200	23.700	24.000	2.400	3,943,060
2017-06-05	24.700	24.700	24.300	24.350	2.435	1,800,810
2017-06-02	24.750	24.850	24.475	24.600	2.460	3,338,160
2017-06-01	24.700	24.800	24.500	24.650	2.465	4,845,270
2017-05-31	24.200	24.650	23.750	24.600	2.460	4,742,100
2017-05-30	24.150	24.300	24.000	24.200	2.420	4,112,280
2017-05-26	24.500	24.500	24.000	24.300	2.430	3,709,210
2017-05-25	24.350	24.700	24.200	24.500	2.450	6,245,230
2017-05-24	24.100	24.300	23.950	24.250	2.425	2,259,030
2017-05-23	24.350	24.350	23.950	24.050	2.405	3,658,400
2017-05-22	24.250	24.450	24.075	24.350	2.435	3,093,730
2017-05-19	23.700	24.200	23.550	24.200	2.420	4,344,040
2017-05-18	23.600	23.700	23.250	23.600	2.360	3,978,150
2017-05-17	24.100	24.250	23.625	23.700	2.370	4,095,080
2017-05-16	24.500	24.800	24.150	24.400	2.440	6,153,710
2017-05-15	24.250	24.750	24.250	24.450	2.445	6,905,420
2017-05-12	24.100	24.475	24.000	24.150	2.415	3,461,310
2017-05-11	24.000	24.400	23.850	24.100	2.410	2,308,540
2017-05-10	23.600	24.200	23.600	24.150	2.415	4,554,960
2017-05-09	23.850	24.050	23.450	23.650	2.365	3,897,620
2017-05-08	24.100	24.450	23.800	23.850	2.385	4,007,100
2017-05-05	24.200	24.450	23.950	24.200	2.420	6,242,470
2017-05-04	23.600	24.200	23.600	24.150	2.415	3,510,200
2017-05-03	23.600	23.800	23.150	23.600	2.360	3,548,340
2017-05-02	24.500	24.600	23.700	23.750	2.375	5,502,590
2017-05-01	24.450	25.050	24.350	24.450	2.445	5,603,610
2017-04-28	25.500	25.750	22.300	24.400	2.440	16,300,790
2017-04-27	24.825	24.950	24.150	24.300	2.430	8,973,720
2017-04-26	24.700	24.950	24.675	24.700	2.470	7,730,200
2017-04-25	25.100	25.225	24.850	24.900	2.490	7,405,850
2017-04-24	25.000	25.000	24.550	24.800	2.480	2,387,650
2017-04-21	24.700	24.800	24.450	24.600	2.460	2,623,040
2017-04-20	24.600	24.950	24.500	24.800	2.480	3,478,680
2017-04-19	24.500	24.850	24.300	24.450	2.445	3,790,840
2017-04-18	25.000	25.200	24.200	24.400	2.440	3,055,430
2017-04-17	24.550	25.350	24.500	25.150	2.515	4,142,570
2017-04-13	24.550	24.650	24.350	24.450	2.445	3,065,990
2017-04-12	24.950	24.950	24.400	24.650	2.465	3,680,050
2017-04-11	24.450	24.950	24.450	24.850	2.485	3,293,240
2017-04-10	24.750	24.950	24.400	24.550	2.455	2,509,610
2017-04-07	24.700	24.900	24.650	24.800	2.480	2,428,820
2017-04-06	24.650	24.800	24.225	24.800	2.480	3,834,880
2017-04-05	25.150	25.200	24.550	24.550	2.455	3,018,630

← NewerPage 40 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.