The closing price for Super Micro Computer (SMCI) in 2016 was $2.81, on December 30, 2016. It was up 17.5% for the year. The latest price is $38.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $2.85 | $2.85 | $2.80 | $2.81 | 2,532,060 |
December 29 2016 | $2.84 | $2.86 | $2.79 | $2.85 | 2,352,830 |
December 28 2016 | $2.87 | $2.88 | $2.82 | $2.85 | 2,402,040 |
December 27 2016 | $2.89 | $2.89 | $2.84 | $2.87 | 2,184,090 |
December 23 2016 | $2.81 | $2.88 | $2.79 | $2.87 | 2,485,220 |
December 22 2016 | $2.89 | $2.90 | $2.79 | $2.80 | 2,883,740 |
December 21 2016 | $2.88 | $2.89 | $2.84 | $2.88 | 1,761,160 |
December 20 2016 | $2.91 | $2.96 | $2.86 | $2.89 | 2,139,510 |
December 19 2016 | $2.85 | $2.91 | $2.83 | $2.90 | 2,645,230 |
December 16 2016 | $2.84 | $2.89 | $2.82 | $2.83 | 5,174,230 |
December 15 2016 | $2.81 | $2.85 | $2.75 | $2.83 | 2,411,680 |
December 14 2016 | $2.86 | $2.88 | $2.79 | $2.81 | 2,396,510 |
December 13 2016 | $2.81 | $2.87 | $2.81 | $2.85 | 4,425,790 |
December 12 2016 | $2.84 | $2.85 | $2.74 | $2.81 | 2,262,260 |
December 09 2016 | $2.91 | $2.93 | $2.83 | $2.85 | 2,869,500 |
December 08 2016 | $2.85 | $2.90 | $2.81 | $2.90 | 3,366,750 |
December 07 2016 | $2.79 | $2.87 | $2.77 | $2.85 | 3,381,240 |
December 06 2016 | $2.78 | $2.80 | $2.73 | $2.80 | 2,865,520 |
December 05 2016 | $2.72 | $2.77 | $2.70 | $2.76 | 3,757,520 |
December 02 2016 | $2.60 | $2.71 | $2.60 | $2.70 | 2,924,820 |
December 01 2016 | $2.73 | $2.75 | $2.60 | $2.62 | 3,160,020 |
November 30 2016 | $2.66 | $2.77 | $2.66 | $2.74 | 5,050,170 |
November 29 2016 | $2.63 | $2.67 | $2.60 | $2.61 | 2,417,140 |
November 28 2016 | $2.66 | $2.68 | $2.60 | $2.64 | 3,435,560 |
November 25 2016 | $2.67 | $2.70 | $2.66 | $2.69 | 879,490 |
Daily pricing data for Super Micro Computer dates back to 3/29/2007, and may be incomplete.
