Super Micro Computer, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	22.250	22.390	21.940	22.220	2.222	3,213,900
2016-10-11	22.660	22.660	22.030	22.160	2.216	4,357,190
2016-10-10	22.670	22.990	22.620	22.710	2.271	1,968,760
2016-10-07	22.990	22.990	22.420	22.450	2.245	2,298,310
2016-10-06	23.130	23.130	22.630	22.950	2.295	2,300,430
2016-10-05	23.020	23.250	22.990	23.150	2.315	3,230,600
2016-10-04	23.430	23.700	22.805	23.020	2.302	4,024,230
2016-10-03	23.370	23.490	23.003	23.490	2.349	3,378,530
2016-09-30	23.300	23.490	23.180	23.370	2.337	2,888,390
2016-09-29	23.550	23.650	23.105	23.240	2.324	2,936,120
2016-09-28	23.630	23.630	23.330	23.590	2.359	3,272,850
2016-09-27	23.350	23.690	23.190	23.510	2.351	3,020,690
2016-09-26	23.270	23.600	23.210	23.410	2.341	2,735,330
2016-09-23	23.060	23.800	22.850	23.490	2.349	5,444,030
2016-09-22	22.740	23.230	22.630	22.780	2.278	3,989,280
2016-09-21	22.290	22.770	22.280	22.740	2.274	3,469,820
2016-09-20	21.850	22.420	21.790	22.120	2.212	2,400,030
2016-09-19	21.410	21.950	21.410	21.720	2.172	3,587,180
2016-09-16	21.930	21.960	21.170	21.380	2.138	4,855,990
2016-09-15	21.460	22.090	21.450	21.930	2.193	2,666,000
2016-09-14	21.330	21.630	21.030	21.450	2.145	2,071,650
2016-09-13	21.330	21.525	21.210	21.360	2.136	2,551,070
2016-09-12	20.900	21.440	20.770	21.440	2.144	3,279,200
2016-09-09	21.350	21.450	20.870	21.090	2.109	3,902,120
2016-09-08	21.820	21.970	21.320	21.460	2.146	4,602,810
2016-09-07	22.000	22.250	21.880	21.940	2.194	2,839,190
2016-09-06	22.500	22.500	21.760	21.960	2.196	3,012,670
2016-09-02	22.190	22.250	21.840	22.150	2.215	4,655,610
2016-09-01	21.740	22.270	21.600	22.140	2.214	3,516,360
2016-08-31	22.000	22.000	21.450	21.630	2.163	4,145,710
2016-08-30	21.800	22.300	21.790	22.060	2.206	4,144,640
2016-08-29	21.240	21.850	21.000	21.720	2.172	4,089,000
2016-08-26	21.690	21.920	21.250	21.370	2.137	2,873,260
2016-08-25	21.630	21.900	21.410	21.800	2.180	2,318,400
2016-08-24	21.630	22.010	21.530	21.660	2.166	4,379,180
2016-08-23	21.270	21.690	21.270	21.620	2.162	3,143,370
2016-08-22	21.350	21.560	21.100	21.250	2.125	2,731,770
2016-08-19	21.460	21.770	21.410	21.460	2.146	2,583,010
2016-08-18	21.490	21.620	21.390	21.570	2.157	3,195,300
2016-08-17	21.650	21.770	21.350	21.440	2.144	2,106,800
2016-08-16	21.600	21.890	21.280	21.610	2.161	2,680,560
2016-08-15	21.750	21.910	21.590	21.750	2.175	3,942,320
2016-08-12	21.590	21.800	21.590	21.650	2.165	1,791,860
2016-08-11	21.450	21.690	21.270	21.640	2.164	2,586,690
2016-08-10	21.540	21.630	21.130	21.300	2.130	3,453,580
2016-08-09	21.540	21.900	21.240	21.450	2.145	4,188,000
2016-08-08	21.450	21.750	21.100	21.600	2.160	4,294,860
2016-08-05	20.000	21.640	19.320	21.480	2.148	12,373,390
2016-08-04	20.620	20.900	20.370	20.420	2.042	4,349,970
2016-08-03	20.970	21.040	20.540	20.540	2.054	4,131,930
2016-08-02	21.590	21.660	20.950	21.070	2.107	3,789,880
2016-08-01	21.490	21.680	21.370	21.560	2.156	3,509,520
2016-07-29	21.400	21.590	21.200	21.550	2.155	5,907,340
2016-07-28	21.350	21.535	21.130	21.400	2.140	3,336,610
2016-07-27	21.060	21.345	21.020	21.300	2.130	5,331,180
2016-07-26	20.300	21.120	20.300	20.980	2.098	5,860,700
2016-07-25	20.100	20.790	20.070	20.340	2.034	6,191,660
2016-07-22	20.000	20.431	20.000	20.050	2.005	8,822,320
2016-07-21	19.580	20.010	19.559	20.010	2.001	9,466,760
2016-07-20	19.090	19.590	18.970	19.560	1.956	22,018,290

← NewerPage 43 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.