The highest closing price for Super Micro Computer (SMCI) last month was $1,037.15, on April 1. It was down 15% for the month. The latest price is $800.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| April 30 2024 | $876.00 | $910.84 | $851.08 | $858.80 | 7,369,301 |
| April 29 2024 | $839.00 | $897.84 | $830.00 | $890.35 | 5,866,306 |
| April 26 2024 | $799.22 | $861.00 | $788.05 | $857.44 | 7,068,025 |
| April 25 2024 | $725.96 | $796.86 | $721.12 | $787.40 | 5,081,683 |
| April 24 2024 | $788.99 | $806.99 | $737.05 | $754.72 | 6,740,386 |
| April 23 2024 | $730.00 | $793.37 | $714.06 | $761.86 | 8,342,646 |
| April 22 2024 | $731.92 | $733.84 | $671.00 | $717.02 | 9,303,530 |
| April 19 2024 | $871.00 | $890.83 | $710.95 | $713.65 | 17,238,500 |
| April 18 2024 | $961.88 | $972.99 | $917.46 | $928.48 | 4,300,677 |
| April 17 2024 | $992.01 | $1,020.33 | $949.41 | $960.08 | 7,167,459 |
| April 16 2024 | $901.32 | $981.46 | $893.00 | $976.30 | 7,121,449 |
| April 15 2024 | $912.00 | $936.36 | $881.08 | $882.75 | 4,201,089 |
| April 12 2024 | $920.30 | $924.99 | $894.00 | $898.49 | 3,332,228 |
| April 11 2024 | $912.00 | $945.36 | $907.19 | $937.28 | 3,677,034 |
| April 10 2024 | $876.15 | $924.00 | $871.10 | $908.54 | 4,137,316 |
| April 09 2024 | $925.00 | $937.24 | $881.00 | $904.20 | 4,032,227 |
| April 08 2024 | $962.50 | $964.00 | $902.00 | $928.50 | 4,316,716 |
| April 05 2024 | $968.00 | $981.99 | $932.02 | $948.02 | 5,344,482 |
| April 04 2024 | $1,030.70 | $1,057.18 | $956.16 | $957.99 | 5,816,629 |
| April 03 2024 | $975.00 | $1,042.45 | $965.83 | $1,015.57 | 6,182,434 |
| April 02 2024 | $1,000.00 | $1,012.60 | $975.09 | $1,009.91 | 4,230,101 |
| April 01 2024 | $1,010.00 | $1,069.00 | $1,005.00 | $1,037.15 | 5,185,227 |
Home
Money Search
Trending Sports
Gallery
Shop
Blog
Examples
Data & Glossary
Elements of Bball
Harden Maze
About
