The closing price for Super Micro Computer (SMCI) between 2018 and 2020 was $3.17, on December 31, 2020. It was up 51.5% in that time. The latest price is $45.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 28 2020 | $3.08 | $3.18 | $3.02 | $3.17 | 12,025,140 |
Week of December 21 2020 | $2.98 | $3.06 | $2.94 | $3.05 | 8,789,410 |
Week of December 14 2020 | $3.02 | $3.09 | $2.91 | $3.05 | 22,712,300 |
Week of December 07 2020 | $3.06 | $3.15 | $2.96 | $2.99 | 10,870,920 |
Week of November 30 2020 | $2.94 | $3.07 | $2.80 | $3.06 | 16,794,640 |
Week of November 23 2020 | $2.99 | $3.00 | $2.88 | $2.97 | 13,348,830 |
Week of November 16 2020 | $2.95 | $3.00 | $2.89 | $2.99 | 16,620,950 |
Week of November 09 2020 | $2.81 | $3.00 | $2.75 | $2.95 | 17,751,670 |
Week of November 02 2020 | $2.30 | $2.89 | $2.27 | $2.80 | 32,131,440 |
Week of October 26 2020 | $2.53 | $2.53 | $2.20 | $2.27 | 12,557,000 |
Week of October 19 2020 | $2.74 | $2.74 | $2.53 | $2.55 | 9,490,020 |
Week of October 12 2020 | $2.79 | $2.82 | $2.69 | $2.73 | 7,401,830 |
Week of October 05 2020 | $2.61 | $2.79 | $2.60 | $2.77 | 8,128,930 |
Week of September 28 2020 | $2.61 | $2.71 | $2.53 | $2.58 | 9,766,000 |
Week of September 21 2020 | $2.65 | $2.65 | $2.45 | $2.57 | 13,661,130 |
Week of September 14 2020 | $2.59 | $2.71 | $2.57 | $2.70 | 15,073,270 |
Week of September 07 2020 | $2.53 | $2.64 | $2.47 | $2.57 | 10,043,540 |
Week of August 31 2020 | $2.70 | $2.79 | $2.49 | $2.55 | 20,078,360 |
Week of August 24 2020 | $2.66 | $2.74 | $2.57 | $2.71 | 22,672,720 |
Week of August 17 2020 | $2.62 | $2.65 | $2.53 | $2.65 | 16,894,030 |
Week of August 10 2020 | $3.04 | $3.12 | $2.54 | $2.61 | 45,888,260 |
Week of August 03 2020 | $3.10 | $3.12 | $2.97 | $3.02 | 21,777,730 |
Week of July 27 2020 | $2.73 | $3.03 | $2.73 | $3.03 | 13,904,300 |
Week of July 20 2020 | $2.85 | $2.88 | $2.67 | $2.72 | 14,515,120 |
Week of July 13 2020 | $2.82 | $2.89 | $2.66 | $2.84 | 15,191,200 |
Daily pricing data for Super Micro Computer dates back to 3/29/2007, and may be incomplete.
