Super Micro Computer, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	39.010	43.290	37.500	42.280	42.280	110,368,094
2025-02-12	42.300	43.890	38.860	39.680	39.680	161,454,203
2025-02-11	40.590	42.390	38.420	38.610	38.610	153,179,109
2025-02-10	38.000	42.880	37.360	42.650	42.650	134,627,812
2025-02-07	34.550	36.960	34.330	36.280	36.280	72,679,922
2025-02-06	31.970	34.450	31.850	33.840	33.840	66,262,367
2025-02-05	31.030	33.125	29.750	31.490	31.490	83,155,320
2025-02-04	27.820	29.450	27.350	29.160	29.160	35,954,609
2025-02-03	27.200	27.610	25.710	26.850	26.850	44,755,527
2025-01-31	28.700	30.760	28.340	28.520	28.520	38,101,301
2025-01-30	28.580	28.810	27.810	28.640	28.640	22,577,141
2025-01-29	28.320	28.505	27.610	27.800	27.800	25,802,730
2025-01-28	29.440	29.700	27.215	28.180	28.180	35,715,340
2025-01-27	30.310	31.950	28.420	29.070	29.070	59,858,801
2025-01-24	34.000	34.700	33.060	33.270	33.270	31,728,439
2025-01-23	33.250	33.855	32.790	33.410	33.410	21,534,449
2025-01-22	33.980	34.980	32.700	33.860	33.860	46,466,180
2025-01-21	31.380	33.490	31.110	32.450	32.450	40,097,566
2025-01-17	31.750	31.830	30.760	30.820	30.820	24,396,461
2025-01-16	31.900	32.818	30.890	31.120	31.120	26,766,811
2025-01-15	31.380	31.710	30.480	30.990	30.990	27,416,670
2025-01-14	31.950	32.390	30.405	30.530	30.530	21,517,930
2025-01-13	30.840	31.240	29.010	31.080	31.080	33,913,129
2025-01-10	32.300	34.075	31.710	32.600	32.600	29,754,891
2025-01-08	33.970	33.970	31.720	32.610	32.610	25,899,061
2025-01-07	36.340	36.550	34.060	34.380	34.380	33,287,840
2025-01-06	34.950	38.500	34.920	36.450	36.450	56,472,641
2025-01-03	30.410	33.450	30.129	33.330	33.330	34,497,031
2025-01-02	30.970	31.390	29.900	30.050	30.050	24,396,490
2024-12-31	30.870	31.390	29.950	30.480	30.480	26,546,711
2024-12-30	31.280	31.490	30.120	30.680	30.680	32,119,850
2024-12-27	33.250	33.560	31.635	31.980	31.980	32,070,600
2024-12-26	35.085	35.410	33.000	33.740	33.740	28,221,561
2024-12-24	32.300	35.500	32.190	34.330	34.330	41,339,738
2024-12-23	31.815	32.590	31.580	32.400	32.400	26,032,260
2024-12-20	30.950	33.470	30.510	31.590	31.590	85,656,305
2024-12-19	32.915	33.470	30.820	31.240	31.240	39,138,320
2024-12-18	33.800	34.720	32.010	32.230	32.230	48,010,980
2024-12-17	33.635	35.370	33.340	33.800	33.800	41,821,719
2024-12-16	31.505	35.380	31.200	33.440	33.440	82,607,195
2024-12-13	37.000	37.550	35.550	36.450	36.450	64,847,352
2024-12-12	37.810	39.800	37.500	37.930	37.930	39,402,367
2024-12-11	38.190	38.800	36.070	38.290	38.290	79,559,852
2024-12-10	43.390	43.405	39.770	40.540	40.540	83,380,578
2024-12-09	47.930	48.000	44.090	44.160	44.160	98,777,289
2024-12-06	42.030	44.970	41.340	43.930	43.930	108,671,297
2024-12-05	42.420	42.830	40.920	41.140	41.140	71,100,391
2024-12-04	40.145	42.500	39.520	41.810	41.810	96,994,406
2024-12-03	44.420	45.990	38.820	40.210	40.210	204,352,984
2024-12-02	37.780	44.150	35.320	42.000	42.000	263,221,594
2024-11-29	32.970	33.490	31.110	32.640	32.640	60,119,953
2024-11-27	35.260	37.140	34.430	35.070	35.070	63,261,340
2024-11-26	37.590	37.670	34.030	34.430	34.430	95,313,000
2024-11-25	36.025	39.230	35.550	38.410	38.410	170,113,703
2024-11-22	30.840	34.370	30.500	33.150	33.150	159,607,109
2024-11-21	27.680	30.500	26.510	29.700	29.700	118,032,602
2024-11-20	27.290	27.710	24.820	25.800	25.800	105,366,492
2024-11-19	27.110	29.500	25.610	28.270	28.270	235,282,891
2024-11-18	20.030	23.880	20.000	21.540	21.540	198,081,297
2024-11-15	17.800	18.790	17.250	18.580	18.580	74,025,422

← NewerPage 8 of 21 · 1,255 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.