The closing price for Super Micro Computer (SMCI) on December 31, 2021 was $4.40. It was down 1.4% for the day (down 1.6% from previous close). The latest price is $46.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 20:30 | $4.41 | $4.41 | $4.38 | $4.40 | 166,570 |
December 31 2021 19:30 | $4.43 | $4.44 | $4.40 | $4.41 | 106,840 |
December 31 2021 18:30 | $4.43 | $4.46 | $4.42 | $4.43 | 136,220 |
December 31 2021 17:30 | $4.41 | $4.44 | $4.41 | $4.43 | 54,400 |
December 31 2021 16:30 | $4.43 | $4.43 | $4.39 | $4.40 | 64,450 |
December 31 2021 15:30 | $4.48 | $4.49 | $4.44 | $4.44 | 120,940 |
December 31 2021 14:30 | $4.46 | $4.49 | $4.46 | $4.49 | 96,860 |
Daily pricing data for Super Micro Computer dates back to 3/29/2007, and may be incomplete.
