Super Micro Computer, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 17.990 | 19.240 | 17.360 | 18.010 | 18.010 | 95,152,078 |
| 2024-11-13 | 21.015 | 21.800 | 20.275 | 20.330 | 20.330 | 55,525,551 |
| 2024-11-12 | 22.110 | 23.055 | 21.580 | 21.700 | 21.700 | 44,022,527 |
| 2024-11-11 | 22.350 | 23.656 | 21.300 | 23.230 | 23.230 | 71,258,430 |
| 2024-11-08 | 25.685 | 26.250 | 23.760 | 24.520 | 24.520 | 60,549,559 |
| 2024-11-07 | 22.480 | 25.780 | 22.110 | 25.480 | 25.480 | 88,234,648 |
| 2024-11-06 | 20.870 | 23.000 | 20.200 | 22.700 | 22.700 | 122,890,797 |
| 2024-11-05 | 25.975 | 28.000 | 25.100 | 27.700 | 27.700 | 106,628,305 |
| 2024-11-04 | 24.890 | 27.970 | 23.900 | 26.030 | 26.030 | 92,051,961 |
| 2024-11-01 | 27.600 | 28.750 | 25.710 | 26.050 | 26.050 | 102,739,000 |
| 2024-10-31 | 30.060 | 30.890 | 27.220 | 29.110 | 29.110 | 129,887,203 |
| 2024-10-30 | 34.850 | 38.000 | 32.200 | 33.070 | 33.070 | 236,424,500 |
| 2024-10-29 | 47.670 | 49.700 | 46.750 | 49.120 | 49.120 | 35,234,770 |
| 2024-10-28 | 47.799 | 48.720 | 47.280 | 47.720 | 47.720 | 27,230,250 |
| 2024-10-25 | 46.680 | 48.400 | 46.460 | 47.270 | 47.270 | 32,279,180 |
| 2024-10-24 | 45.665 | 47.240 | 45.630 | 46.230 | 46.230 | 23,717,730 |
| 2024-10-23 | 45.442 | 46.138 | 44.610 | 45.360 | 45.360 | 24,300,971 |
| 2024-10-22 | 47.790 | 48.180 | 44.810 | 45.970 | 45.970 | 41,248,059 |
| 2024-10-21 | 47.390 | 48.880 | 46.930 | 47.800 | 47.800 | 36,216,840 |
| 2024-10-18 | 48.080 | 48.980 | 47.010 | 47.260 | 47.260 | 31,933,221 |
| 2024-10-17 | 50.400 | 50.610 | 47.150 | 47.585 | 47.585 | 47,789,289 |
| 2024-10-16 | 48.300 | 50.346 | 47.260 | 48.750 | 48.750 | 50,139,207 |
| 2024-10-15 | 47.350 | 48.610 | 45.730 | 47.760 | 47.760 | 38,228,238 |
| 2024-10-14 | 48.175 | 49.460 | 46.440 | 47.390 | 47.390 | 45,227,793 |
| 2024-10-11 | 45.830 | 48.150 | 45.750 | 47.800 | 47.800 | 40,748,113 |
| 2024-10-10 | 45.800 | 47.000 | 44.400 | 46.470 | 46.470 | 40,610,941 |
| 2024-10-09 | 45.850 | 49.350 | 45.530 | 47.290 | 47.290 | 65,378,992 |
| 2024-10-08 | 50.090 | 50.100 | 44.060 | 45.350 | 45.350 | 106,186,094 |
| 2024-10-07 | 41.530 | 48.495 | 41.510 | 47.740 | 47.740 | 104,771,203 |
| 2024-10-04 | 42.300 | 42.920 | 40.520 | 41.230 | 41.230 | 31,032,260 |
| 2024-10-03 | 41.800 | 44.230 | 41.260 | 41.550 | 41.550 | 30,466,061 |
| 2024-10-02 | 40.010 | 42.060 | 39.845 | 42.000 | 42.000 | 22,026,939 |
| 2024-10-01 | 41.750 | 42.735 | 40.000 | 40.550 | 40.550 | 30,603,990 |
| 2024-09-30 | 413.49 | 437.98 | 412.46 | 416.40 | 41.640 | 68,396,689 |
| 2024-09-27 | 400.00 | 423.97 | 400.00 | 419.74 | 41.974 | 107,419,699 |
| 2024-09-26 | 471.58 | 484.36 | 373.01 | 402.40 | 40.240 | 239,229,608 |
| 2024-09-25 | 465.00 | 476.74 | 457.92 | 458.15 | 45.815 | 49,985,570 |
| 2024-09-24 | 465.06 | 473.62 | 452.26 | 463.61 | 46.361 | 53,494,459 |
| 2024-09-23 | 450.61 | 483.51 | 448.88 | 465.94 | 46.594 | 71,532,159 |
| 2024-09-20 | 439.18 | 458.18 | 436.21 | 457.27 | 45.727 | 76,344,409 |
| 2024-09-19 | 455.08 | 457.61 | 435.58 | 437.20 | 43.720 | 49,492,430 |
| 2024-09-18 | 443.70 | 460.95 | 436.15 | 436.88 | 43.688 | 57,557,459 |
| 2024-09-17 | 452.78 | 457.88 | 435.32 | 439.38 | 43.938 | 36,490,650 |
| 2024-09-16 | 447.16 | 457.16 | 433.55 | 449.10 | 44.910 | 43,033,550 |
| 2024-09-13 | 442.93 | 469.50 | 438.96 | 457.16 | 45.716 | 69,966,969 |
| 2024-09-12 | 441.34 | 449.50 | 431.72 | 442.13 | 44.213 | 49,407,440 |
| 2024-09-11 | 416.00 | 446.00 | 411.22 | 445.40 | 44.540 | 73,375,829 |
| 2024-09-10 | 410.65 | 418.88 | 400.73 | 412.72 | 41.272 | 49,475,010 |
| 2024-09-09 | 392.74 | 417.77 | 387.51 | 409.87 | 40.987 | 80,223,889 |
| 2024-09-06 | 402.00 | 406.69 | 382.80 | 386.46 | 38.646 | 90,479,939 |
| 2024-09-05 | 411.35 | 421.93 | 406.83 | 414.60 | 41.460 | 61,987,099 |
| 2024-09-04 | 420.12 | 435.42 | 408.40 | 423.47 | 42.347 | 71,633,649 |
| 2024-09-03 | 430.05 | 464.40 | 428.71 | 441.78 | 44.178 | 97,224,109 |
| 2024-08-30 | 457.97 | 459.30 | 419.55 | 437.70 | 43.770 | 109,331,799 |
| 2024-08-29 | 435.88 | 475.33 | 435.36 | 448.82 | 44.882 | 130,532,699 |
| 2024-08-28 | 485.94 | 487.47 | 395.18 | 443.49 | 44.349 | 369,734,796 |
| 2024-08-27 | 518.90 | 557.00 | 513.50 | 547.64 | 54.764 | 116,837,299 |
| 2024-08-26 | 610.00 | 618.18 | 555.24 | 562.51 | 56.251 | 90,386,119 |
| 2024-08-23 | 611.15 | 626.98 | 603.88 | 613.24 | 61.324 | 53,373,929 |
| 2024-08-22 | 629.37 | 630.81 | 602.24 | 604.82 | 60.482 | 61,153,239 |
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.