The closing price for Super Micro Computer (SMCI) in 2009 was $11.12, on December 31, 2009. It was up 74.8% for the year. The latest price is $891.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| December 31 2009 | $11.30 | $11.30 | $11.10 | $11.12 | 83,248 |
| December 30 2009 | $11.29 | $11.30 | $11.15 | $11.30 | 74,305 |
| December 29 2009 | $11.42 | $11.45 | $11.22 | $11.30 | 44,791 |
| December 28 2009 | $11.39 | $11.44 | $11.23 | $11.43 | 70,058 |
| December 24 2009 | $11.38 | $11.44 | $11.29 | $11.41 | 17,459 |
| December 23 2009 | $11.45 | $11.50 | $11.26 | $11.33 | 64,102 |
| December 22 2009 | $11.05 | $11.48 | $11.03 | $11.45 | 145,920 |
| December 21 2009 | $10.92 | $11.08 | $10.78 | $11.07 | 139,100 |
| December 18 2009 | $10.82 | $10.92 | $10.31 | $10.92 | 331,437 |
| December 17 2009 | $11.10 | $11.10 | $10.71 | $10.80 | 88,294 |
| December 16 2009 | $11.39 | $11.40 | $11.06 | $11.16 | 124,809 |
| December 15 2009 | $11.30 | $11.45 | $11.25 | $11.34 | 186,328 |
| December 14 2009 | $11.33 | $11.40 | $11.23 | $11.35 | 105,250 |
| December 11 2009 | $11.18 | $11.38 | $11.05 | $11.26 | 197,646 |
| December 10 2009 | $10.80 | $11.37 | $10.77 | $11.13 | 406,282 |
| December 09 2009 | $10.53 | $10.85 | $10.44 | $10.75 | 269,206 |
| December 08 2009 | $10.40 | $10.58 | $10.30 | $10.53 | 133,175 |
| December 07 2009 | $10.35 | $10.46 | $10.26 | $10.46 | 154,790 |
| December 04 2009 | $10.29 | $10.34 | $10.18 | $10.33 | 98,730 |
| December 03 2009 | $10.20 | $10.26 | $10.05 | $10.25 | 154,164 |
| December 02 2009 | $10.10 | $10.20 | $10.07 | $10.17 | 191,230 |
| December 01 2009 | $9.80 | $10.10 | $9.66 | $10.08 | 212,816 |
| November 30 2009 | $9.68 | $9.79 | $9.41 | $9.74 | 95,698 |
| November 27 2009 | $9.65 | $9.83 | $9.62 | $9.68 | 59,445 |
| November 25 2009 | $10.05 | $10.05 | $9.97 | $9.98 | 148,335 |
Home
Money Search
Trending Sports
Gallery
Shop
Blog
Examples
Data & Glossary
Elements of Bball
Harden Maze
About
