Super Micro Computer, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	25.150	25.200	24.550	24.550	2.455	3,018,630
2017-04-04	24.950	25.300	24.775	25.000	2.500	2,757,510
2017-04-03	25.400	25.400	24.700	25.050	2.505	3,733,550
2017-03-31	25.350	25.500	25.150	25.350	2.535	4,028,380
2017-03-30	25.650	25.800	25.100	25.400	2.540	5,785,970
2017-03-29	24.850	25.750	24.850	25.650	2.565	7,854,760
2017-03-28	25.200	25.325	24.850	24.950	2.495	2,435,470
2017-03-27	25.200	25.300	25.000	25.250	2.525	3,531,370
2017-03-24	25.650	25.900	25.350	25.500	2.550	1,882,310
2017-03-23	25.500	25.735	25.200	25.550	2.555	2,182,140
2017-03-22	24.650	25.400	24.450	25.400	2.540	2,366,260
2017-03-21	25.800	25.900	24.700	24.700	2.470	2,901,220
2017-03-20	25.350	25.800	25.125	25.600	2.560	1,902,760
2017-03-17	25.100	25.350	24.825	25.300	2.530	4,942,970
2017-03-16	25.450	25.550	25.100	25.200	2.520	1,876,780
2017-03-15	25.350	25.450	25.100	25.200	2.520	2,351,470
2017-03-14	24.950	25.450	24.700	25.050	2.505	1,809,670
2017-03-13	24.850	25.300	24.800	25.000	2.500	1,857,210
2017-03-10	24.750	25.200	24.600	24.950	2.495	1,810,570
2017-03-09	24.650	24.900	24.350	24.600	2.460	1,796,170
2017-03-08	25.250	25.500	24.625	24.650	2.465	1,826,640
2017-03-07	25.100	25.500	24.950	25.200	2.520	2,584,070
2017-03-06	25.050	25.250	24.600	25.050	2.505	4,767,150
2017-03-03	26.700	26.800	25.200	25.250	2.525	4,800,610
2017-03-02	26.450	26.750	26.400	26.600	2.660	2,506,990
2017-03-01	26.150	26.700	26.150	26.600	2.660	2,388,710
2017-02-28	26.000	26.450	25.550	26.000	2.600	5,189,500
2017-02-27	26.950	27.000	25.850	26.200	2.620	10,768,230
2017-02-24	26.000	27.150	25.650	27.000	2.700	7,644,880
2017-02-23	27.100	27.450	27.000	27.400	2.740	3,077,300
2017-02-22	26.850	27.175	26.750	27.100	2.710	2,240,170
2017-02-21	27.000	27.100	26.700	27.050	2.705	2,876,780
2017-02-17	26.950	27.100	26.950	27.050	2.705	1,879,550
2017-02-16	27.000	27.450	26.900	27.050	2.705	3,818,940
2017-02-15	26.950	27.225	26.950	27.050	2.705	2,465,250
2017-02-14	26.550	27.400	26.450	27.050	2.705	2,859,760
2017-02-13	26.800	27.000	26.550	26.700	2.670	1,901,790
2017-02-10	26.500	26.950	26.375	26.600	2.660	2,198,100
2017-02-09	26.300	26.700	26.150	26.450	2.645	2,694,500
2017-02-08	25.900	26.700	25.750	26.250	2.625	3,006,070
2017-02-07	25.750	26.350	25.650	26.100	2.610	3,264,550
2017-02-06	25.800	26.150	25.500	25.650	2.565	3,480,570
2017-02-03	25.800	26.050	25.450	25.800	2.580	2,929,910
2017-02-02	25.450	25.750	25.300	25.500	2.550	3,276,650
2017-02-01	26.750	27.000	25.500	25.600	2.560	4,689,310
2017-01-31	25.500	26.650	25.150	26.450	2.645	7,397,890
2017-01-30	26.250	26.550	24.850	25.500	2.550	8,943,740
2017-01-27	31.500	31.745	26.550	26.700	2.670	14,100,270
2017-01-26	28.450	28.650	28.050	28.550	2.855	3,902,930
2017-01-25	27.950	28.700	27.950	28.450	2.845	3,641,150
2017-01-24	27.950	28.500	27.700	27.750	2.775	4,958,090
2017-01-23	27.600	28.125	27.475	27.850	2.785	4,855,050
2017-01-20	27.800	28.100	27.550	27.650	2.765	5,543,570
2017-01-19	27.400	27.550	26.900	27.150	2.715	2,110,410
2017-01-18	27.150	27.400	26.950	27.300	2.730	2,712,180
2017-01-17	28.200	28.200	26.800	27.100	2.710	4,426,050
2017-01-13	27.650	28.350	27.650	28.200	2.820	5,385,330
2017-01-12	28.350	28.350	27.400	27.550	2.755	3,935,030
2017-01-11	28.500	28.550	28.100	28.550	2.855	2,130,780
2017-01-10	28.400	28.650	28.250	28.600	2.860	2,109,090

← NewerPage 41 of 79 · 4,732 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.