The closing price for Super Micro Computer (SMCI) in August 2009 was $0.80, on August 31, 2009. The latest price is $47.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2009 | $0.80 | $0.81 | $0.79 | $0.80 | 1,335,030 |
August 28 2009 | $0.81 | $0.81 | $0.79 | $0.81 | 859,890 |
August 27 2009 | $0.80 | $0.81 | $0.80 | $0.81 | 1,291,030 |
August 26 2009 | $0.79 | $0.80 | $0.78 | $0.80 | 713,310 |
August 25 2009 | $0.78 | $0.79 | $0.78 | $0.79 | 1,011,640 |
August 24 2009 | $0.77 | $0.79 | $0.77 | $0.78 | 780,480 |
August 21 2009 | $0.78 | $0.78 | $0.76 | $0.78 | 1,120,720 |
August 20 2009 | $0.76 | $0.77 | $0.76 | $0.77 | 551,840 |
August 19 2009 | $0.75 | $0.77 | $0.75 | $0.76 | 1,232,560 |
August 18 2009 | $0.75 | $0.76 | $0.74 | $0.75 | 798,010 |
August 17 2009 | $0.75 | $0.76 | $0.73 | $0.75 | 734,150 |
August 14 2009 | $0.78 | $0.78 | $0.73 | $0.76 | 670,450 |
August 13 2009 | $0.78 | $0.79 | $0.77 | $0.78 | 314,420 |
August 12 2009 | $0.75 | $0.79 | $0.75 | $0.78 | 467,850 |
August 11 2009 | $0.74 | $0.77 | $0.71 | $0.75 | 549,950 |
August 10 2009 | $0.77 | $0.78 | $0.74 | $0.74 | 554,080 |
August 07 2009 | $0.77 | $0.79 | $0.76 | $0.77 | 981,520 |
August 06 2009 | $0.77 | $0.80 | $0.74 | $0.77 | 421,680 |
August 05 2009 | $0.80 | $0.80 | $0.73 | $0.77 | 537,300 |
August 04 2009 | $0.79 | $0.81 | $0.77 | $0.80 | 357,540 |
August 03 2009 | $0.80 | $0.80 | $0.77 | $0.80 | 499,800 |
Daily pricing data for Super Micro Computer dates back to 3/29/2007, and may be incomplete.
