The closing price for Super Micro Computer (SMCI) on June 28, 2024 was $81.94. It was down 8.9% for the day (down 8% from previous close). The latest price is $52.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 28 2024 20:00 | $81.94 | $81.94 | $81.94 | $81.94 | — |
June 28 2024 19:30 | $84.46 | $84.74 | $81.60 | $81.69 | 20,181,160 |
June 28 2024 18:30 | $83.95 | $84.90 | $83.76 | $84.45 | 6,619,650 |
June 28 2024 17:30 | $84.07 | $84.93 | $83.82 | $83.95 | 6,973,660 |
June 28 2024 16:30 | $83.75 | $84.59 | $82.40 | $84.06 | 12,084,790 |
June 28 2024 15:30 | $85.46 | $85.85 | $83.37 | $83.71 | 10,929,900 |
June 28 2024 14:30 | $87.39 | $87.91 | $84.91 | $85.44 | 13,703,660 |
June 28 2024 13:30 | $89.99 | $89.99 | $87.30 | $87.31 | 18,678,620 |
Daily pricing data for Super Micro Computer dates back to 3/29/2007, and may be incomplete.
