The closing price for Super Micro Computer (SMCI) in August 2021 was $3.65, on August 31, 2021. It was down 4.1% for the month. The latest price is $27.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2021 | $3.56 | $3.70 | $3.53 | $3.65 | 5,254,270 |
August 30 2021 | $3.58 | $3.58 | $3.53 | $3.55 | 2,545,540 |
August 27 2021 | $3.49 | $3.59 | $3.47 | $3.57 | 3,027,190 |
August 26 2021 | $3.56 | $3.60 | $3.49 | $3.50 | 2,488,090 |
August 25 2021 | $3.55 | $3.59 | $3.54 | $3.56 | 1,473,750 |
August 24 2021 | $3.59 | $3.62 | $3.54 | $3.55 | 1,442,360 |
August 23 2021 | $3.58 | $3.60 | $3.55 | $3.59 | 1,225,780 |
August 20 2021 | $3.46 | $3.57 | $3.46 | $3.56 | 1,556,050 |
August 19 2021 | $3.51 | $3.52 | $3.43 | $3.48 | 1,613,590 |
August 18 2021 | $3.64 | $3.66 | $3.55 | $3.56 | 1,186,270 |
August 17 2021 | $3.69 | $3.70 | $3.61 | $3.66 | 2,037,420 |
August 16 2021 | $3.63 | $3.71 | $3.57 | $3.71 | 2,510,490 |
August 13 2021 | $3.80 | $3.82 | $3.62 | $3.63 | 3,035,520 |
August 12 2021 | $3.87 | $3.93 | $3.80 | $3.83 | 3,219,480 |
August 11 2021 | $3.95 | $3.96 | $3.81 | $3.88 | 3,617,740 |
August 10 2021 | $3.90 | $3.94 | $3.83 | $3.86 | 2,375,300 |
August 09 2021 | $3.92 | $3.94 | $3.84 | $3.89 | 2,980,930 |
August 06 2021 | $3.88 | $3.94 | $3.85 | $3.90 | 1,962,710 |
August 05 2021 | $3.80 | $3.87 | $3.80 | $3.86 | 1,951,430 |
August 04 2021 | $3.76 | $3.84 | $3.76 | $3.78 | 1,933,940 |
August 03 2021 | $3.74 | $3.85 | $3.72 | $3.79 | 1,363,450 |
August 02 2021 | $3.81 | $3.86 | $3.73 | $3.75 | 1,774,930 |
Daily pricing data for Super Micro Computer dates back to 3/29/2007, and may be incomplete.