The closing price for Super Micro Computer (SMCI) between 2020 and 2023 was $28.43, on December 29, 2023. It was up 1,091.9% in that time. The latest price is $33.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2023 | $29.09 | $29.90 | $28.02 | $28.43 | 72,032,810 |
Week of December 18 2023 | $30.44 | $32.76 | $28.51 | $28.97 | 198,261,319 |
Week of December 11 2023 | $26.30 | $30.19 | $25.70 | $30.01 | 163,468,580 |
Week of December 04 2023 | $26.72 | $27.42 | $25.13 | $27.27 | 139,366,740 |
Week of November 27 2023 | $28.41 | $30.65 | $26.03 | $26.96 | 167,343,580 |
Week of November 20 2023 | $28.90 | $30.59 | $27.65 | $28.57 | 107,396,690 |
Week of November 13 2023 | $26.48 | $29.75 | $25.31 | $28.86 | 170,156,389 |
Week of November 06 2023 | $25.77 | $28.02 | $24.92 | $26.60 | 131,347,520 |
Week of October 30 2023 | $24.59 | $26.86 | $22.66 | $25.50 | 208,446,809 |
Week of October 23 2023 | $24.62 | $26.67 | $23.47 | $24.14 | 126,158,430 |
Week of October 16 2023 | $28.48 | $30.06 | $24.80 | $24.86 | 175,546,010 |
Week of October 09 2023 | $28.40 | $31.75 | $27.66 | $28.52 | 191,226,289 |
Week of October 02 2023 | $27.50 | $29.44 | $26.63 | $28.97 | 160,546,660 |
Week of September 25 2023 | $23.40 | $28.36 | $23.34 | $27.42 | 134,286,450 |
Week of September 18 2023 | $24.10 | $25.47 | $22.83 | $23.58 | 103,691,780 |
Week of September 11 2023 | $28.55 | $28.77 | $24.72 | $24.93 | 147,408,310 |
Week of September 04 2023 | $27.94 | $28.69 | $25.42 | $28.07 | 116,817,430 |
Week of August 28 2023 | $25.74 | $28.33 | $25.10 | $28.22 | 194,858,519 |
Week of August 21 2023 | $24.45 | $29.84 | $24.23 | $25.40 | 197,870,949 |
Week of August 14 2023 | $25.04 | $27.26 | $23.51 | $24.36 | 150,530,100 |
Week of August 07 2023 | $35.20 | $35.70 | $25.05 | $25.44 | 308,090,707 |
Week of July 31 2023 | $33.52 | $34.80 | $31.20 | $33.81 | 121,769,640 |
Week of July 24 2023 | $30.35 | $33.78 | $29.47 | $33.45 | 128,876,920 |
Week of July 17 2023 | $29.91 | $32.91 | $28.13 | $30.32 | 185,667,530 |
Week of July 10 2023 | $26.20 | $30.69 | $25.33 | $29.54 | 150,401,560 |
Daily pricing data for Super Micro Computer dates back to 3/29/2007, and may be incomplete.
