The closing price for Super Micro Computer (SMCI) in February 2016 was $3.25, on February 29, 2016. It was up 9.6% for the month. The latest price is $43.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 29 2016 | $3.19 | $3.28 | $3.17 | $3.25 | 7,832,550 |
February 26 2016 | $3.24 | $3.27 | $3.07 | $3.21 | 5,322,730 |
February 25 2016 | $3.23 | $3.24 | $3.17 | $3.22 | 2,793,710 |
February 24 2016 | $3.16 | $3.24 | $3.09 | $3.24 | 3,474,740 |
February 23 2016 | $3.23 | $3.23 | $3.17 | $3.18 | 3,086,130 |
February 22 2016 | $3.24 | $3.30 | $3.17 | $3.23 | 5,157,470 |
February 19 2016 | $3.24 | $3.25 | $3.16 | $3.19 | 2,966,900 |
February 18 2016 | $3.23 | $3.29 | $3.21 | $3.25 | 4,552,150 |
February 17 2016 | $3.15 | $3.27 | $3.12 | $3.22 | 6,244,330 |
February 16 2016 | $3.02 | $3.15 | $3.02 | $3.12 | 10,482,950 |
February 12 2016 | $2.99 | $3.07 | $2.93 | $2.99 | 3,011,180 |
February 11 2016 | $2.97 | $3.04 | $2.94 | $2.97 | 5,439,490 |
February 10 2016 | $3.11 | $3.14 | $2.97 | $3.00 | 8,364,840 |
February 09 2016 | $3.13 | $3.19 | $3.04 | $3.08 | 6,276,220 |
February 08 2016 | $3.17 | $3.21 | $3.11 | $3.17 | 7,247,320 |
February 05 2016 | $3.20 | $3.29 | $3.13 | $3.20 | 7,815,580 |
February 04 2016 | $3.17 | $3.33 | $3.17 | $3.23 | 7,200,320 |
February 03 2016 | $3.10 | $3.25 | $3.08 | $3.21 | 8,188,490 |
February 02 2016 | $3.07 | $3.16 | $3.00 | $3.09 | 9,141,610 |
February 01 2016 | $2.96 | $3.16 | $2.91 | $3.14 | 14,195,200 |
Daily pricing data for Super Micro Computer dates back to 3/29/2007, and may be incomplete.
