The closing price for Super Micro Computer (SMCI) between April 1, 2021 and September 30, 2023 was $27.42, on September 29, 2023. It was up 597.2% in that time. The latest price is $46.87.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
Week of July 03 2023 | $25.49 | $26.78 | $24.51 | $26.00 | 84,003,200 |
Week of June 26 2023 | $21.97 | $25.40 | $21.31 | $24.93 | 132,193,360 |
Week of June 19 2023 | $22.73 | $24.20 | $21.42 | $21.61 | 124,219,700 |
Week of June 12 2023 | $26.47 | $26.64 | $23.04 | $23.08 | 158,701,080 |
Week of June 05 2023 | $21.91 | $27.02 | $21.70 | $26.17 | 155,310,220 |
Week of May 29 2023 | $22.80 | $24.30 | $21.60 | $22.19 | 149,464,840 |
Week of May 22 2023 | $16.42 | $22.77 | $15.83 | $21.92 | 168,688,549 |
Week of May 15 2023 | $13.60 | $17.17 | $13.56 | $16.42 | 120,981,660 |
Week of May 08 2023 | $13.60 | $13.99 | $13.11 | $13.45 | 58,580,170 |
Week of May 01 2023 | $10.54 | $14.35 | $10.17 | $13.72 | 162,772,299 |
Week of April 24 2023 | $9.75 | $10.55 | $9.32 | $10.54 | 104,147,610 |
Week of April 17 2023 | $10.92 | $11.92 | $10.23 | $10.73 | 60,589,120 |
Week of April 10 2023 | $10.00 | $11.05 | $9.92 | $10.92 | 60,130,100 |
Daily pricing data for Super Micro Computer dates back to 3/29/2007, and may be incomplete.
