The closing price for Super Micro Computer (SMCI) last year was $284.26, on December 29. It was up 242.2% for the year. The latest price is $887.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| December 29 2023 | $291.51 | $293.34 | $280.17 | $284.26 | 2,104,416 |
| December 28 2023 | $293.61 | $297.25 | $290.64 | $291.45 | 1,265,106 |
| December 27 2023 | $298.00 | $299.00 | $290.85 | $295.00 | 1,411,700 |
| December 26 2023 | $290.91 | $296.71 | $287.44 | $294.33 | 2,422,059 |
| December 22 2023 | $307.57 | $309.25 | $285.05 | $289.72 | 4,439,496 |
| December 21 2023 | $308.94 | $313.98 | $300.73 | $304.18 | 2,508,423 |
| December 20 2023 | $315.51 | $320.62 | $301.08 | $302.08 | 3,122,931 |
| December 19 2023 | $315.00 | $321.34 | $308.01 | $315.94 | 4,014,274 |
| December 18 2023 | $304.42 | $327.55 | $302.95 | $322.19 | 5,741,008 |
| December 15 2023 | $295.00 | $301.91 | $292.46 | $300.11 | 3,752,700 |
| December 14 2023 | $278.00 | $296.33 | $277.90 | $294.40 | 4,544,096 |
| December 13 2023 | $267.00 | $275.61 | $262.50 | $273.32 | 2,735,787 |
| December 12 2023 | $261.57 | $268.55 | $258.25 | $265.37 | 2,178,323 |
| December 11 2023 | $263.04 | $270.70 | $257.02 | $262.26 | 3,135,952 |
| December 08 2023 | $255.00 | $274.20 | $254.61 | $272.65 | 3,157,504 |
| December 07 2023 | $255.50 | $258.50 | $251.29 | $256.15 | 2,399,711 |
| December 06 2023 | $267.50 | $268.06 | $253.37 | $253.42 | 2,859,854 |
| December 05 2023 | $263.45 | $269.94 | $259.71 | $262.96 | 2,559,803 |
| December 04 2023 | $267.20 | $269.16 | $256.81 | $266.35 | 2,959,802 |
| December 01 2023 | $262.26 | $270.70 | $260.25 | $269.63 | 4,297,581 |
| November 30 2023 | $289.88 | $291.73 | $267.72 | $273.47 | 4,083,672 |
| November 29 2023 | $291.28 | $306.52 | $286.75 | $287.63 | 3,663,363 |
| November 28 2023 | $291.03 | $295.49 | $282.06 | $285.61 | 2,332,711 |
| November 27 2023 | $284.11 | $298.37 | $283.52 | $290.37 | 2,357,031 |
| November 24 2023 | $283.56 | $288.30 | $280.67 | $285.67 | 965,459 |
Home
Money Search
Trending Sports
Gallery
Shop
Blog
Examples
Data & Glossary
Elements of Bball
Harden Maze
About
