Super Micro Computer, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	47.150	48.820	46.570	46.670	46.670	43,942,160
2025-08-06	47.330	48.130	44.830	46.790	46.790	115,217,906
2025-08-05	58.810	59.400	56.790	57.260	57.260	49,970,609
2025-08-04	58.155	59.190	57.620	58.230	58.230	32,743,631
2025-08-01	57.110	58.050	55.070	56.640	56.640	40,840,312
2025-07-31	62.110	62.358	58.460	58.970	58.970	46,751,848
2025-07-30	59.560	62.280	59.020	60.710	60.710	53,032,930
2025-07-29	59.730	61.480	58.150	58.630	58.630	57,488,301
2025-07-28	55.810	60.080	55.300	60.050	60.050	72,578,844
2025-07-25	52.150	54.515	51.620	54.470	54.470	34,308,422
2025-07-24	51.815	53.350	51.330	52.520	52.520	37,679,320
2025-07-23	50.700	52.160	50.580	51.700	51.700	25,249,631
2025-07-22	51.840	51.860	48.850	49.860	49.860	31,829,289
2025-07-21	52.690	53.980	51.400	51.500	51.500	38,140,230
2025-07-18	53.325	53.870	51.270	51.770	51.770	31,842,400
2025-07-17	53.510	54.150	52.610	52.750	52.750	31,534,551
2025-07-16	53.045	53.289	51.420	53.220	53.220	30,066,061
2025-07-15	51.865	54.200	51.530	53.170	53.170	62,012,770
2025-07-14	49.240	50.660	48.780	49.730	49.730	25,603,020
2025-07-11	49.755	50.260	49.080	49.240	49.240	24,861,381
2025-07-10	50.800	51.700	49.680	50.360	50.360	33,264,398
2025-07-09	48.745	50.200	48.370	50.020	50.020	35,063,578
2025-07-08	47.440	49.255	47.360	49.110	49.110	29,002,561
2025-07-07	48.230	48.350	46.220	47.110	47.110	33,006,691
2025-07-03	49.230	49.630	48.420	48.560	48.560	18,665,580
2025-07-02	47.190	48.880	47.070	48.740	48.740	27,703,150
2025-07-01	48.240	48.670	46.370	47.200	47.200	42,243,090
2025-06-30	48.700	50.550	48.230	49.010	49.010	49,238,047
2025-06-27	49.480	49.970	46.861	47.580	47.580	53,757,340
2025-06-26	47.055	49.520	46.070	49.270	49.270	72,397,641
2025-06-25	43.340	46.930	43.120	46.610	46.610	86,439,469
2025-06-24	41.385	43.150	41.055	42.840	42.840	58,068,379
2025-06-23	43.470	43.600	40.775	40.890	40.890	69,270,750
2025-06-20	45.700	46.180	44.140	45.320	45.320	51,588,527
2025-06-18	43.070	45.670	42.790	44.470	44.470	40,654,633
2025-06-17	43.240	44.220	42.910	43.110	43.110	20,761,020
2025-06-16	42.280	44.420	42.070	43.690	43.690	33,860,887
2025-06-13	42.030	42.470	40.745	41.560	41.560	36,493,551
2025-06-12	42.650	44.080	42.320	43.360	43.360	24,671,670
2025-06-11	43.650	44.550	42.780	43.210	43.210	34,008,848
2025-06-10	43.190	43.650	42.340	42.910	42.910	21,494,939
2025-06-09	42.240	43.365	41.880	43.120	43.120	27,406,260
2025-06-06	42.035	42.420	41.390	41.550	41.550	25,509,641
2025-06-05	43.590	44.180	40.340	40.770	40.770	40,701,848
2025-06-04	43.930	44.720	42.880	44.130	44.130	31,201,551
2025-06-03	41.325	43.900	41.130	43.190	43.190	41,728,727
2025-06-02	39.650	41.240	39.510	41.200	41.200	25,940,359
2025-05-30	40.710	40.930	39.050	40.020	40.020	34,887,527
2025-05-29	43.170	43.970	41.042	41.150	41.150	36,005,078
2025-05-28	41.930	42.940	40.952	41.960	41.960	39,353,281
2025-05-27	41.405	43.090	40.810	41.570	41.570	40,092,340
2025-05-23	39.770	40.480	39.110	40.090	40.090	37,900,688
2025-05-22	41.690	42.440	41.180	41.320	41.320	30,515,090
2025-05-21	43.525	44.330	41.230	41.650	41.650	54,953,961
2025-05-20	44.790	44.825	42.395	42.770	42.770	43,284,207
2025-05-19	44.225	46.410	44.140	44.790	44.790	45,618,320
2025-05-16	45.500	47.800	45.030	46.150	46.150	99,288,875
2025-05-15	44.050	45.380	41.410	43.960	43.960	87,035,055
2025-05-14	45.925	46.570	43.080	45.000	45.000	169,224,094
2025-05-13	34.460	39.095	34.180	38.890	38.890	96,751,992

← NewerPage 6 of 79 · 4,728 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.