The closing price for Super Micro Computer (SMCI) in 2010 was $11.54, on December 31, 2010. It was up 2.4% for the year. The latest price is $899.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| December 31 2010 | $11.45 | $11.78 | $11.44 | $11.54 | 79,419 |
| December 30 2010 | $11.48 | $11.58 | $11.37 | $11.43 | 57,168 |
| December 29 2010 | $11.30 | $11.54 | $11.30 | $11.50 | 40,549 |
| December 28 2010 | $11.29 | $11.38 | $11.26 | $11.29 | 91,465 |
| December 27 2010 | $11.43 | $11.48 | $11.25 | $11.30 | 96,875 |
| December 23 2010 | $11.77 | $11.77 | $11.44 | $11.49 | 116,813 |
| December 22 2010 | $11.84 | $11.86 | $11.65 | $11.81 | 43,052 |
| December 21 2010 | $11.47 | $11.84 | $11.43 | $11.81 | 174,093 |
| December 20 2010 | $11.45 | $11.57 | $11.34 | $11.39 | 138,827 |
| December 17 2010 | $11.62 | $11.65 | $11.37 | $11.53 | 347,692 |
| December 16 2010 | $11.73 | $11.80 | $11.61 | $11.63 | 129,632 |
| December 15 2010 | $11.83 | $11.87 | $11.59 | $11.72 | 162,028 |
| December 14 2010 | $12.00 | $12.09 | $11.62 | $11.84 | 154,609 |
| December 13 2010 | $12.06 | $12.22 | $11.90 | $11.93 | 116,642 |
| December 10 2010 | $11.85 | $12.07 | $11.74 | $11.98 | 124,657 |
| December 09 2010 | $11.87 | $11.88 | $11.62 | $11.79 | 122,871 |
| December 08 2010 | $11.81 | $11.89 | $11.57 | $11.75 | 142,853 |
| December 07 2010 | $11.12 | $11.90 | $11.09 | $11.76 | 370,193 |
| December 06 2010 | $11.02 | $11.22 | $10.93 | $10.96 | 102,291 |
| December 03 2010 | $10.76 | $11.10 | $10.76 | $11.06 | 92,329 |
| December 02 2010 | $10.60 | $10.91 | $10.60 | $10.83 | 93,201 |
| December 01 2010 | $10.48 | $10.75 | $10.46 | $10.60 | 118,080 |
| November 30 2010 | $10.22 | $10.42 | $10.09 | $10.30 | 141,902 |
| November 29 2010 | $10.39 | $10.42 | $10.10 | $10.30 | 146,617 |
| November 26 2010 | $10.56 | $10.63 | $10.36 | $10.48 | 25,379 |
Home
Money Search
Trending Sports
Gallery
Shop
Blog
Examples
Data & Glossary
Elements of Bball
Harden Maze
About
