The closing price for Super Micro Computer (SMCI) in 2009 was $1.11, on December 31, 2009. It was up 74.8% for the year. The latest price is $46.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $1.13 | $1.13 | $1.11 | $1.11 | 832,480 |
December 30 2009 | $1.13 | $1.13 | $1.12 | $1.13 | 743,050 |
December 29 2009 | $1.14 | $1.15 | $1.12 | $1.13 | 447,910 |
December 28 2009 | $1.14 | $1.14 | $1.12 | $1.14 | 700,580 |
December 24 2009 | $1.14 | $1.14 | $1.13 | $1.14 | 174,590 |
December 23 2009 | $1.15 | $1.15 | $1.13 | $1.13 | 641,020 |
December 22 2009 | $1.11 | $1.15 | $1.10 | $1.15 | 1,459,200 |
December 21 2009 | $1.09 | $1.11 | $1.08 | $1.11 | 1,391,000 |
December 18 2009 | $1.08 | $1.09 | $1.03 | $1.09 | 3,314,370 |
December 17 2009 | $1.11 | $1.11 | $1.07 | $1.08 | 882,940 |
December 16 2009 | $1.14 | $1.14 | $1.11 | $1.12 | 1,248,090 |
December 15 2009 | $1.13 | $1.15 | $1.13 | $1.13 | 1,863,280 |
December 14 2009 | $1.13 | $1.14 | $1.12 | $1.14 | 1,052,500 |
December 11 2009 | $1.12 | $1.14 | $1.11 | $1.13 | 1,976,460 |
December 10 2009 | $1.08 | $1.14 | $1.08 | $1.11 | 4,062,820 |
December 09 2009 | $1.05 | $1.09 | $1.04 | $1.08 | 2,692,060 |
December 08 2009 | $1.04 | $1.06 | $1.03 | $1.05 | 1,331,750 |
December 07 2009 | $1.04 | $1.05 | $1.03 | $1.05 | 1,547,900 |
December 04 2009 | $1.03 | $1.03 | $1.02 | $1.03 | 987,300 |
December 03 2009 | $1.02 | $1.03 | $1.01 | $1.03 | 1,541,640 |
December 02 2009 | $1.01 | $1.02 | $1.01 | $1.02 | 1,912,300 |
December 01 2009 | $0.98 | $1.01 | $0.97 | $1.01 | 2,128,160 |
November 30 2009 | $0.97 | $0.98 | $0.94 | $0.97 | 956,980 |
November 27 2009 | $0.97 | $0.98 | $0.96 | $0.97 | 594,450 |
November 25 2009 | $1.01 | $1.01 | $1.00 | $1.00 | 1,483,350 |
Daily pricing data for Super Micro Computer dates back to 3/29/2007, and may be incomplete.
