The closing price for Super Micro Computer (SMCI) in April 2024 was $85.88, on April 30, 2024. It was down 15% for the month. The latest price is $33.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2024 | $87.60 | $91.08 | $85.11 | $85.88 | 73,693,009 |
April 29 2024 | $83.90 | $89.78 | $83.00 | $89.04 | 58,663,059 |
April 26 2024 | $79.92 | $86.10 | $78.81 | $85.74 | 70,680,249 |
April 25 2024 | $72.60 | $79.69 | $72.11 | $78.74 | 50,816,829 |
April 24 2024 | $78.90 | $80.70 | $73.71 | $75.47 | 67,403,859 |
April 23 2024 | $73.00 | $79.34 | $71.41 | $76.19 | 83,426,459 |
April 22 2024 | $73.19 | $73.38 | $67.10 | $71.70 | 93,035,299 |
April 19 2024 | $87.10 | $89.08 | $71.10 | $71.37 | 172,384,998 |
April 18 2024 | $96.19 | $97.30 | $91.75 | $92.85 | 43,006,770 |
April 17 2024 | $99.20 | $102.03 | $94.94 | $96.01 | 71,674,589 |
April 16 2024 | $90.13 | $98.15 | $89.30 | $97.63 | 71,214,489 |
April 15 2024 | $91.20 | $93.64 | $88.11 | $88.28 | 42,010,890 |
April 12 2024 | $92.03 | $92.50 | $89.40 | $89.85 | 33,322,280 |
April 11 2024 | $91.20 | $94.54 | $90.72 | $93.73 | 36,770,340 |
April 10 2024 | $87.61 | $92.40 | $87.11 | $90.85 | 41,373,160 |
April 09 2024 | $92.50 | $93.72 | $88.10 | $90.42 | 40,322,270 |
April 08 2024 | $96.25 | $96.40 | $90.20 | $92.85 | 43,167,160 |
April 05 2024 | $96.80 | $98.20 | $93.20 | $94.80 | 53,444,819 |
April 04 2024 | $103.07 | $105.72 | $95.62 | $95.80 | 58,166,289 |
April 03 2024 | $97.50 | $104.25 | $96.58 | $101.56 | 61,824,339 |
April 02 2024 | $100.00 | $101.26 | $97.51 | $100.99 | 42,301,010 |
April 01 2024 | $101.00 | $106.90 | $100.50 | $103.72 | 51,852,269 |
Daily pricing data for Super Micro Computer dates back to 3/29/2007, and may be incomplete.
