The closing price for Super Micro Computer (SMCI) in December 2023 was $28.43, on December 29, 2023. It was up 8.4% for the month. The latest price is $52.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $29.15 | $29.33 | $28.02 | $28.43 | 21,044,160 |
December 28 2023 | $29.36 | $29.73 | $29.06 | $29.15 | 12,651,060 |
December 27 2023 | $29.80 | $29.90 | $29.09 | $29.50 | 14,117,000 |
December 26 2023 | $29.09 | $29.67 | $28.74 | $29.43 | 24,220,590 |
December 22 2023 | $30.76 | $30.93 | $28.51 | $28.97 | 44,394,960 |
December 21 2023 | $30.89 | $31.40 | $30.07 | $30.42 | 25,084,230 |
December 20 2023 | $31.55 | $32.06 | $30.11 | $30.21 | 31,229,310 |
December 19 2023 | $31.50 | $32.13 | $30.80 | $31.59 | 40,142,740 |
December 18 2023 | $30.44 | $32.76 | $30.29 | $32.22 | 57,410,079 |
December 15 2023 | $29.50 | $30.19 | $29.25 | $30.01 | 37,527,000 |
December 14 2023 | $27.80 | $29.63 | $27.79 | $29.44 | 45,440,960 |
December 13 2023 | $26.70 | $27.56 | $26.25 | $27.33 | 27,357,870 |
December 12 2023 | $26.16 | $26.86 | $25.83 | $26.54 | 21,783,230 |
December 11 2023 | $26.30 | $27.07 | $25.70 | $26.23 | 31,359,520 |
December 08 2023 | $25.50 | $27.42 | $25.46 | $27.27 | 31,575,040 |
December 07 2023 | $25.55 | $25.85 | $25.13 | $25.62 | 23,997,110 |
December 06 2023 | $26.75 | $26.81 | $25.34 | $25.34 | 28,598,540 |
December 05 2023 | $26.35 | $26.99 | $25.97 | $26.30 | 25,598,030 |
December 04 2023 | $26.72 | $26.92 | $25.68 | $26.64 | 29,598,020 |
December 01 2023 | $26.23 | $27.07 | $26.03 | $26.96 | 42,975,810 |
Daily pricing data for Super Micro Computer dates back to 3/29/2007, and may be incomplete.
