Super Micro Computer, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	28.450	28.900	28.250	28.250	2.825	1,359,680
2017-01-06	28.750	29.000	28.300	28.450	2.845	1,420,080
2017-01-05	28.700	29.000	28.200	28.550	2.855	1,196,100
2017-01-04	28.500	29.000	28.400	28.850	2.885	2,532,310
2017-01-03	28.250	28.750	28.125	28.450	2.845	1,808,010
2016-12-30	28.500	28.500	27.950	28.050	2.805	2,532,060
2016-12-29	28.400	28.625	27.850	28.500	2.850	2,352,830
2016-12-28	28.700	28.800	28.150	28.450	2.845	2,402,040
2016-12-27	28.900	28.900	28.395	28.700	2.870	2,184,090
2016-12-23	28.050	28.800	27.900	28.700	2.870	2,485,220
2016-12-22	28.900	29.000	27.925	27.950	2.795	2,883,740
2016-12-21	28.750	28.900	28.350	28.750	2.875	1,761,160
2016-12-20	29.050	29.575	28.600	28.850	2.885	2,139,510
2016-12-19	28.500	29.050	28.250	29.000	2.900	2,645,230
2016-12-16	28.400	28.850	28.242	28.300	2.830	5,174,230
2016-12-15	28.100	28.450	27.525	28.250	2.825	2,411,680
2016-12-14	28.600	28.800	27.875	28.100	2.810	2,396,510
2016-12-13	28.100	28.700	28.100	28.500	2.850	4,425,790
2016-12-12	28.350	28.500	27.400	28.050	2.805	2,262,260
2016-12-09	29.100	29.261	28.250	28.500	2.850	2,869,500
2016-12-08	28.450	29.000	28.100	28.975	2.898	3,366,750
2016-12-07	27.850	28.700	27.650	28.450	2.845	3,381,240
2016-12-06	27.800	27.975	27.300	27.950	2.795	2,865,520
2016-12-05	27.150	27.675	26.950	27.600	2.760	3,757,520
2016-12-02	26.000	27.100	26.000	27.000	2.700	2,924,820
2016-12-01	27.300	27.450	25.950	26.200	2.620	3,160,020
2016-11-30	26.600	27.700	26.600	27.350	2.735	5,050,170
2016-11-29	26.300	26.650	26.000	26.100	2.610	2,417,140
2016-11-28	26.550	26.750	25.975	26.350	2.635	3,435,560
2016-11-25	26.700	26.950	26.600	26.850	2.685	879,490
2016-11-23	26.400	26.850	26.400	26.750	2.675	2,416,480
2016-11-22	26.450	26.650	26.200	26.600	2.660	3,352,580
2016-11-21	26.000	26.450	25.900	26.450	2.645	2,859,950
2016-11-18	25.850	26.050	25.625	25.950	2.595	2,332,740
2016-11-17	25.450	25.775	25.400	25.750	2.575	2,065,130
2016-11-16	25.650	25.850	25.450	25.500	2.550	2,369,820
2016-11-15	25.850	26.200	25.400	25.700	2.570	3,120,520
2016-11-14	25.650	26.250	25.400	25.700	2.570	4,616,820
2016-11-11	23.950	25.550	23.950	25.500	2.550	5,681,040
2016-11-10	23.600	24.400	23.450	23.900	2.390	4,901,310
2016-11-09	22.350	23.625	22.050	23.450	2.345	4,953,970
2016-11-08	22.550	22.950	22.350	22.750	2.275	2,964,770
2016-11-07	22.600	23.150	22.250	22.850	2.285	3,416,050
2016-11-04	22.550	22.550	21.975	22.050	2.205	3,743,020
2016-11-03	22.550	22.775	22.300	22.350	2.235	3,628,450
2016-11-02	22.650	23.350	22.450	22.600	2.260	6,311,820
2016-11-01	23.600	23.750	22.600	22.800	2.280	5,016,810
2016-10-31	24.450	24.650	23.650	23.700	2.370	4,689,310
2016-10-28	23.550	24.900	23.300	24.400	2.440	13,234,000
2016-10-27	22.250	22.450	21.800	22.100	2.210	4,940,540
2016-10-26	21.900	22.500	21.700	22.150	2.215	2,092,770
2016-10-25	21.750	22.025	21.550	21.950	2.195	3,028,960
2016-10-24	21.450	21.800	21.350	21.700	2.170	4,241,240
2016-10-21	21.720	21.720	21.420	21.460	2.146	2,294,850
2016-10-20	21.910	22.075	21.665	21.890	2.189	1,474,780
2016-10-19	21.730	22.180	21.650	21.980	2.198	2,538,290
2016-10-18	21.870	22.040	21.540	21.850	2.185	3,563,950
2016-10-17	21.430	21.900	21.341	21.680	2.168	1,756,780
2016-10-14	21.630	21.770	21.360	21.370	2.137	1,599,880
2016-10-13	22.000	22.000	21.260	21.520	2.152	3,332,440

← NewerPage 42 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.