The closing price for Super Micro Computer (SMCI) in December 2024 was $30.48, on December 31. It was down 19.3% for the month. The latest price is $50.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $30.87 | $31.39 | $29.95 | $30.48 | 26,546,711 |
December 30 2024 | $31.28 | $31.49 | $30.12 | $30.68 | 32,119,850 |
December 27 2024 | $33.25 | $33.56 | $31.64 | $31.98 | 32,070,600 |
December 26 2024 | $35.09 | $35.41 | $33.00 | $33.74 | 28,221,561 |
December 24 2024 | $32.30 | $35.50 | $32.19 | $34.33 | 41,339,738 |
December 23 2024 | $31.82 | $32.59 | $31.58 | $32.40 | 26,032,260 |
December 20 2024 | $30.95 | $33.47 | $30.51 | $31.59 | 85,656,305 |
December 19 2024 | $32.92 | $33.47 | $30.82 | $31.24 | 39,138,320 |
December 18 2024 | $33.80 | $34.72 | $32.01 | $32.23 | 48,010,980 |
December 17 2024 | $33.64 | $35.37 | $33.34 | $33.80 | 41,821,719 |
December 16 2024 | $31.51 | $35.38 | $31.20 | $33.44 | 82,607,195 |
December 13 2024 | $37.00 | $37.55 | $35.55 | $36.45 | 64,847,352 |
December 12 2024 | $37.81 | $39.80 | $37.50 | $37.93 | 39,402,367 |
December 11 2024 | $38.19 | $38.80 | $36.07 | $38.29 | 79,559,852 |
December 10 2024 | $43.39 | $43.41 | $39.77 | $40.54 | 83,380,578 |
December 09 2024 | $47.93 | $48.00 | $44.09 | $44.16 | 98,777,289 |
December 06 2024 | $42.03 | $44.97 | $41.34 | $43.93 | 108,671,297 |
December 05 2024 | $42.42 | $42.83 | $40.92 | $41.14 | 71,100,391 |
December 04 2024 | $40.15 | $42.50 | $39.52 | $41.81 | 96,994,406 |
December 03 2024 | $44.42 | $45.99 | $38.82 | $40.21 | 204,352,984 |
December 02 2024 | $37.78 | $44.15 | $35.32 | $42.00 | 263,221,594 |
Daily pricing data for Super Micro Computer dates back to 3/29/2007, and may be incomplete.
