The closing price for Super Micro Computer (SMCI) in April 2021 was $3.70, on April 30, 2021. It was down 5.9% for the month. The latest price is $40.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2021 | $3.81 | $3.82 | $3.69 | $3.70 | 2,398,150 |
April 29 2021 | $3.86 | $3.87 | $3.79 | $3.81 | 1,063,390 |
April 28 2021 | $3.82 | $3.85 | $3.79 | $3.81 | 1,378,640 |
April 27 2021 | $3.86 | $3.89 | $3.83 | $3.85 | 1,538,780 |
April 26 2021 | $3.82 | $3.90 | $3.80 | $3.87 | 1,804,430 |
April 23 2021 | $3.80 | $3.86 | $3.78 | $3.83 | 2,118,380 |
April 22 2021 | $3.79 | $3.84 | $3.76 | $3.78 | 2,399,490 |
April 21 2021 | $3.78 | $3.86 | $3.75 | $3.85 | 1,642,260 |
April 20 2021 | $3.85 | $3.89 | $3.75 | $3.78 | 2,316,920 |
April 19 2021 | $3.90 | $3.93 | $3.83 | $3.86 | 2,171,740 |
April 16 2021 | $3.97 | $3.98 | $3.91 | $3.92 | 1,569,660 |
April 15 2021 | $3.95 | $3.97 | $3.92 | $3.93 | 1,841,230 |
April 14 2021 | $3.98 | $3.99 | $3.92 | $3.93 | 1,635,370 |
April 13 2021 | $4.01 | $4.03 | $3.93 | $3.95 | 1,483,460 |
April 12 2021 | $3.97 | $4.07 | $3.92 | $4.00 | 8,110,680 |
April 09 2021 | $3.94 | $3.98 | $3.91 | $3.97 | 2,759,000 |
April 08 2021 | $3.98 | $3.98 | $3.92 | $3.96 | 4,883,110 |
April 07 2021 | $3.94 | $3.96 | $3.92 | $3.93 | 2,019,480 |
April 06 2021 | $3.98 | $4.03 | $3.92 | $3.94 | 1,775,990 |
April 05 2021 | $3.96 | $4.03 | $3.96 | $4.00 | 3,522,200 |
April 01 2021 | $3.93 | $3.96 | $3.88 | $3.96 | 2,893,460 |
Daily pricing data for Super Micro Computer dates back to 3/29/2007, and may be incomplete.
