Super Micro Computer is a leading provider of high-performance computing solutions, specializing in the design, development, and manufacturing of advanced server hardware and related software. The company focuses on delivering innovative server architectures and integrated solutions that optimize computing efficiency and maximize return on investment for data centers and enterprise customers. Super Micro offers a wide range of products, including rack-mounted servers, high-density solutions, and storage systems, catering to a variety of industries such as cloud computing, artificial intelligence, and big data analytics. By emphasizing energy efficiency and scalability, Super Micro aims to meet the evolving demands of the technology landscape while supporting customers' objectives for optimized performance and reduced environmental impact.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/11/2024 | 38.19 | 38.80 | 36.07 | 38.29 | 79,352,795 | 38.29 |
| 12/10/2024 | 43.39 | 43.41 | 39.77 | 40.54 | 83,156,589 | 40.54 |
| 12/09/2024 | 47.93 | 47.98 | 44.09 | 44.16 | 98,459,031 | 44.16 |
| 12/06/2024 | 42.03 | 44.97 | 41.34 | 43.93 | 108,673,146 | 43.93 |
| 12/05/2024 | 42.42 | 42.83 | 40.92 | 41.14 | 70,840,781 | 41.14 |
| 12/04/2024 | 40.15 | 42.50 | 39.52 | 41.81 | 96,786,799 | 41.81 |
| 12/03/2024 | 44.42 | 45.99 | 38.82 | 40.21 | 203,618,002 | 40.21 |
| 12/02/2024 | 37.78 | 44.15 | 35.32 | 42.00 | 260,883,231 | 42.00 |
| 11/29/2024 | 32.97 | 33.49 | 31.11 | 32.64 | 60,124,399 | 32.64 |
| 11/27/2024 | 35.26 | 37.14 | 34.43 | 35.07 | 63,261,856 | 35.07 |
| 11/26/2024 | 37.59 | 37.67 | 34.03 | 34.43 | 94,992,843 | 34.43 |
| 11/25/2024 | 36.02 | 39.23 | 35.55 | 38.41 | 169,653,530 | 38.41 |
| 11/22/2024 | 30.84 | 34.37 | 30.50 | 33.15 | 159,607,137 | 33.15 |
| 11/21/2024 | 27.68 | 30.50 | 26.51 | 29.70 | 117,729,364 | 29.70 |
| 11/20/2024 | 27.29 | 27.71 | 24.82 | 25.80 | 102,974,413 | 25.80 |
| 11/19/2024 | 27.11 | 29.50 | 25.61 | 28.27 | 234,532,939 | 28.27 |
| 11/18/2024 | 20.03 | 23.88 | 20.00 | 21.54 | 179,209,743 | 21.54 |
| 11/15/2024 | 17.80 | 18.79 | 17.25 | 18.58 | 74,042,726 | 18.58 |
| 11/14/2024 | 17.99 | 19.24 | 17.36 | 18.01 | 94,869,433 | 18.01 |
| 11/13/2024 | 21.01 | 21.80 | 20.27 | 20.33 | 54,173,335 | 20.33 |
| 11/12/2024 | 22.11 | 23.05 | 21.58 | 21.70 | 43,887,978 | 21.70 |
| 11/11/2024 | 22.35 | 23.66 | 21.30 | 23.23 | 71,077,394 | 23.23 |
| 11/08/2024 | 25.69 | 26.25 | 23.76 | 24.52 | 60,625,642 | 24.52 |
| 11/07/2024 | 22.48 | 25.78 | 22.11 | 25.48 | 88,040,941 | 25.48 |
| 11/06/2024 | 20.87 | 23.00 | 20.20 | 22.70 | 122,524,025 | 22.70 |
| 11/05/2024 | 25.98 | 28.00 | 25.10 | 27.70 | 103,981,003 | 27.70 |
| 11/04/2024 | 24.89 | 27.97 | 23.90 | 26.03 | 91,911,666 | 26.03 |
| 11/01/2024 | 27.60 | 28.75 | 25.71 | 26.05 | 102,759,158 | 26.05 |
| 10/31/2024 | 30.06 | 30.89 | 27.22 | 29.11 | 129,723,936 | 29.11 |
| 10/30/2024 | 34.85 | 38.00 | 32.20 | 33.07 | 236,075,130 | 33.07 |
| 10/29/2024 | 47.67 | 49.70 | 46.75 | 49.12 | 35,194,946 | 49.12 |
| 10/28/2024 | 47.80 | 48.72 | 47.28 | 47.72 | 27,348,759 | 47.72 |
| 10/25/2024 | 46.68 | 48.40 | 46.46 | 47.27 | 32,279,279 | 47.27 |
| 10/24/2024 | 45.66 | 47.24 | 45.65 | 46.23 | 23,701,781 | 46.23 |
| 10/23/2024 | 45.44 | 46.14 | 44.61 | 45.36 | 24,281,421 | 45.36 |
| 10/22/2024 | 47.79 | 48.18 | 44.81 | 45.97 | 41,217,218 | 45.97 |
| 10/21/2024 | 47.39 | 48.88 | 46.93 | 47.80 | 36,177,119 | 47.80 |
| 10/18/2024 | 48.08 | 48.98 | 47.01 | 47.26 | 31,933,295 | 47.26 |
| 10/17/2024 | 50.40 | 50.61 | 47.15 | 47.59 | 47,760,922 | 47.59 |
| 10/16/2024 | 48.30 | 50.35 | 47.26 | 48.75 | 50,110,185 | 48.75 |
| 10/15/2024 | 47.35 | 48.61 | 45.73 | 47.76 | 38,189,880 | 47.76 |
| 10/14/2024 | 48.17 | 49.46 | 46.44 | 47.39 | 45,200,685 | 47.39 |
| 10/11/2024 | 45.83 | 48.15 | 45.75 | 47.80 | 40,748,171 | 47.80 |
| 10/10/2024 | 45.80 | 47.00 | 44.40 | 46.47 | 40,588,730 | 46.47 |
| 10/09/2024 | 45.85 | 49.35 | 45.53 | 47.29 | 65,829,303 | 47.29 |
| 10/08/2024 | 50.09 | 50.10 | 44.06 | 45.35 | 106,110,644 | 45.35 |
| 10/07/2024 | 41.53 | 48.49 | 41.51 | 47.74 | 106,150,900 | 47.74 |
| 10/04/2024 | 42.30 | 42.92 | 40.52 | 41.23 | 30,957,152 | 41.23 |
| 10/03/2024 | 41.80 | 44.23 | 41.26 | 41.55 | 30,423,012 | 41.55 |
| 10/02/2024 | 40.01 | 42.06 | 39.84 | 42.00 | 21,970,513 | 42.00 |
| 10/01/2024 | 41.75 | 42.73 | 40.00 | 40.55 | 30,565,689 | 40.55 |
| 9/30/2024 | 413.49 | 437.98 | 412.46 | 416.40 | 6,854,398 | 41.64 |
| 9/27/2024 | 400.00 | 423.97 | 400.00 | 419.74 | 10,741,971 | 41.97 |
| 9/26/2024 | 471.58 | 484.36 | 373.01 | 402.40 | 23,904,030 | 40.24 |
| 9/25/2024 | 465.00 | 476.74 | 457.92 | 458.15 | 4,987,376 | 45.81 |
| 9/24/2024 | 465.06 | 473.62 | 452.26 | 463.61 | 5,343,061 | 46.36 |
| 9/23/2024 | 450.61 | 483.51 | 448.88 | 465.94 | 7,213,528 | 46.59 |
| 9/20/2024 | 439.18 | 458.18 | 436.21 | 457.27 | 7,634,516 | 45.73 |
| 9/19/2024 | 455.08 | 457.61 | 435.58 | 437.20 | 4,945,264 | 43.72 |
| 9/18/2024 | 443.70 | 460.95 | 436.15 | 436.88 | 5,749,653 | 43.69 |
| 9/17/2024 | 452.78 | 457.88 | 435.31 | 439.38 | 3,643,356 | 43.94 |
| 9/16/2024 | 447.16 | 457.16 | 433.55 | 449.10 | 4,297,339 | 44.91 |
| 9/13/2024 | 442.93 | 469.50 | 438.96 | 457.16 | 6,996,788 | 45.72 |
| 9/12/2024 | 441.34 | 449.50 | 431.72 | 442.13 | 4,937,431 | 44.21 |