The closing price for Super Micro Computer (SMCI) in June 2024 was $81.94, on June 28. It was up 2.2% for the month. The latest price is $33.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 28 2024 | $89.90 | $89.99 | $81.52 | $81.94 | 165,058,978 |
June 27 2024 | $83.10 | $89.28 | $82.56 | $89.04 | 71,512,839 |
June 26 2024 | $84.35 | $85.21 | $80.83 | $83.12 | 45,500,110 |
June 25 2024 | $84.65 | $85.72 | $82.30 | $84.31 | 47,258,620 |
June 24 2024 | $88.10 | $88.25 | $82.00 | $82.70 | 77,210,289 |
June 21 2024 | $90.01 | $91.80 | $86.32 | $90.53 | 74,655,809 |
June 20 2024 | $96.13 | $101.40 | $90.03 | $91.76 | 134,329,389 |
June 18 2024 | $89.70 | $93.89 | $88.33 | $92.00 | 87,620,729 |
June 17 2024 | $85.74 | $92.19 | $82.81 | $88.74 | 89,117,639 |
June 14 2024 | $84.69 | $87.20 | $82.56 | $84.45 | 65,987,809 |
June 13 2024 | $78.50 | $88.32 | $78.40 | $87.11 | 116,136,799 |
June 12 2024 | $78.50 | $80.14 | $76.62 | $77.47 | 41,190,000 |
June 11 2024 | $78.00 | $78.50 | $76.31 | $76.76 | 30,387,310 |
June 10 2024 | $76.17 | $80.40 | $75.30 | $78.69 | 48,789,530 |
June 07 2024 | $76.36 | $78.29 | $75.85 | $76.91 | 34,449,350 |
June 06 2024 | $80.50 | $80.80 | $75.56 | $77.79 | 50,339,350 |
June 05 2024 | $79.50 | $82.25 | $78.02 | $80.25 | 63,074,889 |
June 04 2024 | $75.90 | $78.07 | $75.40 | $77.16 | 40,782,580 |
June 03 2024 | $80.20 | $80.61 | $74.12 | $77.06 | 61,557,579 |
Daily pricing data for Super Micro Computer dates back to 3/29/2007, and may be incomplete.
