The closing price for Super Micro Computer (SMCI) in 2015 was $2.45, on December 31, 2015. It was down 30.4% for the year. The latest price is $38.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $2.40 | $2.50 | $2.39 | $2.45 | 4,390,720 |
December 30 2015 | $2.47 | $2.48 | $2.41 | $2.42 | 2,766,550 |
December 29 2015 | $2.44 | $2.48 | $2.43 | $2.47 | 3,297,790 |
December 28 2015 | $2.45 | $2.47 | $2.40 | $2.44 | 3,611,420 |
December 24 2015 | $2.47 | $2.50 | $2.46 | $2.47 | 1,551,820 |
December 23 2015 | $2.43 | $2.54 | $2.42 | $2.48 | 4,395,370 |
December 22 2015 | $2.31 | $2.42 | $2.29 | $2.40 | 5,693,400 |
December 21 2015 | $2.26 | $2.32 | $2.26 | $2.31 | 4,873,380 |
December 18 2015 | $2.28 | $2.31 | $2.23 | $2.23 | 9,284,720 |
December 17 2015 | $2.34 | $2.35 | $2.28 | $2.28 | 2,268,840 |
December 16 2015 | $2.30 | $2.36 | $2.29 | $2.32 | 2,632,820 |
December 15 2015 | $2.30 | $2.35 | $2.27 | $2.29 | 4,767,390 |
December 14 2015 | $2.41 | $2.42 | $2.25 | $2.28 | 8,264,560 |
December 11 2015 | $2.43 | $2.45 | $2.40 | $2.42 | 6,538,050 |
December 10 2015 | $2.39 | $2.50 | $2.37 | $2.48 | 7,801,060 |
December 09 2015 | $2.53 | $2.55 | $2.39 | $2.39 | 7,696,460 |
December 08 2015 | $2.47 | $2.55 | $2.45 | $2.53 | 4,030,230 |
December 07 2015 | $2.64 | $2.64 | $2.48 | $2.49 | 5,716,580 |
December 04 2015 | $2.64 | $2.70 | $2.62 | $2.65 | 4,801,800 |
December 03 2015 | $2.67 | $2.67 | $2.60 | $2.64 | 4,321,810 |
December 02 2015 | $2.62 | $2.68 | $2.59 | $2.66 | 8,285,130 |
December 01 2015 | $2.47 | $2.63 | $2.45 | $2.62 | 7,162,500 |
November 30 2015 | $2.46 | $2.48 | $2.45 | $2.46 | 4,956,890 |
November 27 2015 | $2.43 | $2.45 | $2.41 | $2.44 | 1,436,980 |
November 25 2015 | $2.38 | $2.43 | $2.38 | $2.41 | 3,206,640 |
Daily pricing data for Super Micro Computer dates back to 3/29/2007, and may be incomplete.
