The closing price for Super Micro Computer (SMCI) in June 2021 was $3.52, on June 30, 2021. It was up 0.3% for the month. The latest price is $33.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2021 | $3.52 | $3.55 | $3.48 | $3.52 | 2,181,440 |
June 29 2021 | $3.56 | $3.57 | $3.51 | $3.54 | 937,050 |
June 28 2021 | $3.59 | $3.61 | $3.50 | $3.55 | 1,187,870 |
June 25 2021 | $3.54 | $3.61 | $3.52 | $3.60 | 7,819,660 |
June 24 2021 | $3.47 | $3.54 | $3.45 | $3.54 | 1,268,030 |
June 23 2021 | $3.40 | $3.47 | $3.39 | $3.43 | 1,786,100 |
June 22 2021 | $3.48 | $3.51 | $3.38 | $3.40 | 1,969,870 |
June 21 2021 | $3.45 | $3.56 | $3.44 | $3.49 | 2,227,680 |
June 18 2021 | $3.50 | $3.52 | $3.39 | $3.43 | 3,222,090 |
June 17 2021 | $3.55 | $3.59 | $3.51 | $3.54 | 1,746,330 |
June 16 2021 | $3.62 | $3.62 | $3.55 | $3.58 | 1,260,760 |
June 15 2021 | $3.62 | $3.65 | $3.60 | $3.62 | 1,961,710 |
June 14 2021 | $3.67 | $3.69 | $3.61 | $3.62 | 1,262,420 |
June 11 2021 | $3.66 | $3.67 | $3.63 | $3.67 | 830,690 |
June 10 2021 | $3.64 | $3.70 | $3.62 | $3.64 | 905,270 |
June 09 2021 | $3.69 | $3.70 | $3.63 | $3.63 | 1,571,470 |
June 08 2021 | $3.72 | $3.74 | $3.68 | $3.69 | 1,298,710 |
June 07 2021 | $3.68 | $3.72 | $3.65 | $3.70 | 1,671,350 |
June 04 2021 | $3.64 | $3.68 | $3.62 | $3.67 | 973,180 |
June 03 2021 | $3.62 | $3.65 | $3.58 | $3.64 | 1,080,300 |
June 02 2021 | $3.54 | $3.64 | $3.48 | $3.63 | 4,564,290 |
June 01 2021 | $3.51 | $3.55 | $3.47 | $3.52 | 1,951,600 |
Daily pricing data for Super Micro Computer dates back to 3/29/2007, and may be incomplete.
