The closing price for Super Micro Computer (SMCI) in 2010 was $1.15, on December 31, 2010. It was up 2.4% for the year. The latest price is $40.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $1.15 | $1.18 | $1.14 | $1.15 | 794,190 |
December 30 2010 | $1.15 | $1.16 | $1.14 | $1.14 | 571,680 |
December 29 2010 | $1.13 | $1.15 | $1.13 | $1.15 | 405,490 |
December 28 2010 | $1.13 | $1.14 | $1.13 | $1.13 | 914,650 |
December 27 2010 | $1.14 | $1.15 | $1.13 | $1.13 | 968,750 |
December 23 2010 | $1.18 | $1.18 | $1.14 | $1.15 | 1,168,130 |
December 22 2010 | $1.18 | $1.19 | $1.17 | $1.18 | 430,520 |
December 21 2010 | $1.15 | $1.18 | $1.14 | $1.18 | 1,740,930 |
December 20 2010 | $1.15 | $1.16 | $1.13 | $1.14 | 1,388,270 |
December 17 2010 | $1.16 | $1.17 | $1.14 | $1.15 | 3,476,920 |
December 16 2010 | $1.17 | $1.18 | $1.16 | $1.16 | 1,296,320 |
December 15 2010 | $1.18 | $1.19 | $1.16 | $1.17 | 1,620,280 |
December 14 2010 | $1.20 | $1.21 | $1.16 | $1.18 | 1,546,090 |
December 13 2010 | $1.21 | $1.22 | $1.19 | $1.19 | 1,166,420 |
December 10 2010 | $1.19 | $1.21 | $1.17 | $1.20 | 1,246,570 |
December 09 2010 | $1.19 | $1.19 | $1.16 | $1.18 | 1,228,710 |
December 08 2010 | $1.18 | $1.19 | $1.16 | $1.18 | 1,428,530 |
December 07 2010 | $1.11 | $1.19 | $1.11 | $1.18 | 3,701,930 |
December 06 2010 | $1.10 | $1.12 | $1.09 | $1.10 | 1,022,910 |
December 03 2010 | $1.08 | $1.11 | $1.08 | $1.11 | 923,290 |
December 02 2010 | $1.06 | $1.09 | $1.06 | $1.08 | 932,010 |
December 01 2010 | $1.05 | $1.08 | $1.05 | $1.06 | 1,180,800 |
November 30 2010 | $1.02 | $1.04 | $1.01 | $1.03 | 1,419,020 |
November 29 2010 | $1.04 | $1.04 | $1.01 | $1.03 | 1,466,170 |
November 26 2010 | $1.06 | $1.06 | $1.04 | $1.05 | 253,790 |
Daily pricing data for Super Micro Computer dates back to 3/29/2007, and may be incomplete.
