The closing price for Super Micro Computer (SMCI) in 2014 was $3.49, on December 31, 2014. It was up 104.7% for the year. The latest price is $32.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $3.52 | $3.56 | $3.45 | $3.49 | 2,205,650 |
December 30 2014 | $3.52 | $3.57 | $3.45 | $3.49 | 1,972,030 |
December 29 2014 | $3.65 | $3.66 | $3.51 | $3.54 | 2,405,600 |
December 26 2014 | $3.66 | $3.67 | $3.62 | $3.64 | 1,433,900 |
December 24 2014 | $3.62 | $3.67 | $3.58 | $3.64 | 1,405,410 |
December 23 2014 | $3.69 | $3.70 | $3.54 | $3.59 | 4,004,720 |
December 22 2014 | $3.53 | $3.67 | $3.52 | $3.65 | 4,190,350 |
December 19 2014 | $3.47 | $3.53 | $3.41 | $3.49 | 12,502,380 |
December 18 2014 | $3.30 | $3.46 | $3.30 | $3.45 | 5,596,780 |
December 17 2014 | $3.13 | $3.27 | $3.10 | $3.26 | 3,572,840 |
December 16 2014 | $3.13 | $3.19 | $3.11 | $3.13 | 2,515,530 |
December 15 2014 | $3.16 | $3.20 | $3.08 | $3.14 | 2,735,880 |
December 12 2014 | $3.09 | $3.18 | $3.07 | $3.14 | 3,179,890 |
December 11 2014 | $3.13 | $3.23 | $3.12 | $3.13 | 3,039,010 |
December 10 2014 | $3.18 | $3.24 | $3.13 | $3.13 | 3,021,850 |
December 09 2014 | $3.13 | $3.23 | $3.03 | $3.20 | 4,803,550 |
December 08 2014 | $3.32 | $3.32 | $3.12 | $3.16 | 3,911,480 |
December 05 2014 | $3.31 | $3.35 | $3.29 | $3.33 | 2,443,460 |
December 04 2014 | $3.37 | $3.39 | $3.30 | $3.30 | 2,786,680 |
December 03 2014 | $3.28 | $3.39 | $3.25 | $3.37 | 3,440,290 |
December 02 2014 | $3.21 | $3.28 | $3.16 | $3.28 | 2,834,640 |
December 01 2014 | $3.31 | $3.32 | $3.22 | $3.22 | 2,930,570 |
November 28 2014 | $3.40 | $3.40 | $3.32 | $3.33 | 1,457,300 |
November 26 2014 | $3.35 | $3.39 | $3.34 | $3.38 | 2,273,660 |
November 25 2014 | $3.42 | $3.42 | $3.35 | $3.36 | 1,776,180 |
Daily pricing data for Super Micro Computer dates back to 3/29/2007, and may be incomplete.
