The closing price for Super Micro Computer (SMCI) on December 30, 2022 was $8.21. It was up 1.9% for the day (up 0.2% from previous close). The latest price is $46.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 21:00 | $8.21 | $8.21 | $8.21 | $8.21 | — |
December 30 2022 20:30 | $8.15 | $8.22 | $8.15 | $8.21 | 1,008,860 |
December 30 2022 19:30 | $8.15 | $8.18 | $8.13 | $8.16 | 460,540 |
December 30 2022 18:30 | $8.18 | $8.22 | $8.13 | $8.15 | 393,740 |
December 30 2022 17:30 | $8.23 | $8.28 | $8.16 | $8.18 | 567,260 |
December 30 2022 16:30 | $8.20 | $8.28 | $8.20 | $8.23 | 612,450 |
December 30 2022 15:30 | $8.18 | $8.28 | $8.17 | $8.20 | 664,150 |
December 30 2022 14:30 | $8.05 | $8.19 | $7.95 | $8.18 | 1,415,570 |
Daily pricing data for Super Micro Computer dates back to 3/29/2007, and may be incomplete.
