The closing price for Super Micro Computer (SMCI) between 2008 and 2010 was $1.15, on December 31, 2010. It was up 49.9% in that time. The latest price is $45.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 2010 | $1.14 | $1.18 | $1.13 | $1.15 | 3,654,760 |
Week of December 20 2010 | $1.15 | $1.19 | $1.13 | $1.15 | 4,727,850 |
Week of December 13 2010 | $1.21 | $1.22 | $1.14 | $1.15 | 9,106,030 |
Week of December 06 2010 | $1.10 | $1.21 | $1.09 | $1.20 | 8,628,650 |
Week of November 29 2010 | $1.04 | $1.11 | $1.01 | $1.11 | 5,921,290 |
Week of November 22 2010 | $1.02 | $1.07 | $1.02 | $1.05 | 3,962,600 |
Week of November 15 2010 | $1.07 | $1.09 | $1.01 | $1.03 | 8,703,330 |
Week of November 08 2010 | $1.14 | $1.15 | $1.06 | $1.06 | 7,093,120 |
Week of November 01 2010 | $1.12 | $1.18 | $1.09 | $1.14 | 8,766,840 |
Week of October 25 2010 | $1.07 | $1.16 | $1.02 | $1.11 | 12,369,280 |
Week of October 18 2010 | $1.15 | $1.16 | $1.04 | $1.05 | 12,242,920 |
Week of October 11 2010 | $1.10 | $1.17 | $1.09 | $1.15 | 10,476,100 |
Week of October 04 2010 | $1.04 | $1.12 | $1.01 | $1.10 | 13,765,670 |
Week of September 27 2010 | $0.97 | $1.17 | $0.97 | $1.04 | 55,145,740 |
Week of September 20 2010 | $0.96 | $1.01 | $0.94 | $0.97 | 9,322,330 |
Week of September 13 2010 | $0.99 | $1.01 | $0.93 | $0.95 | 10,981,020 |
Week of September 06 2010 | $0.99 | $1.01 | $0.95 | $0.98 | 7,070,360 |
Week of August 30 2010 | $0.92 | $1.00 | $0.89 | $0.99 | 10,139,490 |
Week of August 23 2010 | $0.93 | $0.95 | $0.88 | $0.92 | 12,348,460 |
Week of August 16 2010 | $0.90 | $0.96 | $0.85 | $0.93 | 21,525,150 |
Week of August 09 2010 | $1.01 | $1.02 | $0.86 | $0.90 | 27,026,840 |
Week of August 02 2010 | $1.47 | $1.50 | $0.97 | $1.01 | 58,027,520 |
Week of July 26 2010 | $1.50 | $1.56 | $1.40 | $1.44 | 8,276,270 |
Week of July 19 2010 | $1.39 | $1.52 | $1.32 | $1.50 | 8,133,450 |
Week of July 12 2010 | $1.42 | $1.52 | $1.36 | $1.39 | 11,923,270 |
Daily pricing data for Super Micro Computer dates back to 3/29/2007, and may be incomplete.
