The closing price for Super Micro Computer (SMCI) in July 2007 was $0.90, on July 31, 2007. It was down 11.2% for the month. The latest price is $52.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2007 | $0.90 | $0.92 | $0.90 | $0.90 | 635,090 |
July 30 2007 | $0.93 | $0.93 | $0.86 | $0.89 | 1,796,250 |
July 27 2007 | $0.97 | $0.97 | $0.93 | $0.93 | 829,470 |
July 26 2007 | $0.99 | $1.00 | $0.95 | $0.97 | 1,245,280 |
July 25 2007 | $1.00 | $1.01 | $0.99 | $1.00 | 876,470 |
July 24 2007 | $1.00 | $1.01 | $0.99 | $1.00 | 960,350 |
July 23 2007 | $1.00 | $1.01 | $0.99 | $1.00 | 484,240 |
July 20 2007 | $1.00 | $1.00 | $0.96 | $1.00 | 807,350 |
July 19 2007 | $0.99 | $1.00 | $0.99 | $1.00 | 526,520 |
July 18 2007 | $0.99 | $0.99 | $0.98 | $0.99 | 1,907,810 |
July 17 2007 | $0.97 | $0.99 | $0.97 | $0.99 | 736,430 |
July 16 2007 | $0.94 | $0.99 | $0.94 | $0.98 | 1,354,060 |
July 13 2007 | $0.99 | $0.99 | $0.93 | $0.94 | 3,152,590 |
July 12 2007 | $1.00 | $1.00 | $0.98 | $0.99 | 3,303,860 |
July 11 2007 | $1.02 | $1.02 | $1.00 | $1.00 | 2,709,860 |
July 10 2007 | $1.03 | $1.03 | $1.00 | $1.00 | 3,906,300 |
July 09 2007 | $1.01 | $1.03 | $1.01 | $1.02 | 815,100 |
July 06 2007 | $1.04 | $1.04 | $1.01 | $1.02 | 851,880 |
July 05 2007 | $1.04 | $1.05 | $1.02 | $1.03 | 1,007,860 |
July 03 2007 | $1.00 | $1.05 | $1.00 | $1.04 | 1,549,280 |
July 02 2007 | $1.01 | $1.02 | $1.00 | $1.00 | 1,295,210 |
Daily pricing data for Super Micro Computer dates back to 3/29/2007, and may be incomplete.
