The closing price for Super Micro Computer (SMCI) in 2007 was $0.77, on December 31, 2007. It was down 13.3% for the year. The latest price is $46.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $0.81 | $0.82 | $0.77 | $0.77 | 2,157,850 |
December 28 2007 | $0.83 | $0.84 | $0.81 | $0.81 | 1,633,960 |
December 27 2007 | $0.86 | $0.86 | $0.84 | $0.84 | 373,440 |
December 26 2007 | $0.85 | $0.86 | $0.84 | $0.86 | 661,790 |
December 24 2007 | $0.86 | $0.86 | $0.85 | $0.86 | 231,940 |
December 21 2007 | $0.86 | $0.86 | $0.83 | $0.85 | 1,201,260 |
December 20 2007 | $0.84 | $0.85 | $0.83 | $0.85 | 912,360 |
December 19 2007 | $0.83 | $0.84 | $0.81 | $0.83 | 857,040 |
December 18 2007 | $0.83 | $0.84 | $0.82 | $0.83 | 374,190 |
December 17 2007 | $0.84 | $0.84 | $0.83 | $0.83 | 766,540 |
December 14 2007 | $0.85 | $0.86 | $0.83 | $0.84 | 513,560 |
December 13 2007 | $0.84 | $0.86 | $0.83 | $0.85 | 711,770 |
December 12 2007 | $0.86 | $0.87 | $0.84 | $0.85 | 762,270 |
December 11 2007 | $0.88 | $0.89 | $0.85 | $0.85 | 808,890 |
December 10 2007 | $0.88 | $0.91 | $0.88 | $0.88 | 683,940 |
December 07 2007 | $0.87 | $0.91 | $0.87 | $0.89 | 863,290 |
December 06 2007 | $0.85 | $0.90 | $0.85 | $0.90 | 911,140 |
December 05 2007 | $0.85 | $0.87 | $0.85 | $0.86 | 727,550 |
December 04 2007 | $0.84 | $0.87 | $0.83 | $0.85 | 727,070 |
December 03 2007 | $0.83 | $0.85 | $0.83 | $0.84 | 1,658,600 |
November 30 2007 | $0.88 | $0.88 | $0.83 | $0.83 | 2,186,720 |
November 29 2007 | $0.89 | $0.89 | $0.85 | $0.87 | 1,727,440 |
November 28 2007 | $0.89 | $0.90 | $0.88 | $0.89 | 1,641,250 |
November 27 2007 | $0.90 | $0.91 | $0.88 | $0.89 | 2,393,410 |
November 26 2007 | $0.87 | $0.91 | $0.87 | $0.89 | 2,044,840 |
Daily pricing data for Super Micro Computer dates back to 3/29/2007, and may be incomplete.
