The closing price for Super Micro Computer (SMCI) in May 2011 was $1.68, on May 31, 2011. It was down 1% for the month. The latest price is $59.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2011 | $1.67 | $1.69 | $1.66 | $1.68 | 3,504,660 |
May 27 2011 | $1.64 | $1.68 | $1.64 | $1.66 | 1,200,420 |
May 26 2011 | $1.62 | $1.64 | $1.60 | $1.64 | 2,622,710 |
May 25 2011 | $1.62 | $1.64 | $1.62 | $1.62 | 1,834,980 |
May 24 2011 | $1.64 | $1.66 | $1.63 | $1.63 | 1,793,590 |
May 23 2011 | $1.64 | $1.67 | $1.63 | $1.63 | 1,736,360 |
May 20 2011 | $1.68 | $1.70 | $1.67 | $1.68 | 2,869,550 |
May 19 2011 | $1.65 | $1.69 | $1.63 | $1.69 | 2,356,670 |
May 18 2011 | $1.62 | $1.68 | $1.62 | $1.66 | 1,233,430 |
May 17 2011 | $1.62 | $1.63 | $1.58 | $1.63 | 1,758,430 |
May 16 2011 | $1.67 | $1.68 | $1.63 | $1.63 | 2,138,670 |
May 13 2011 | $1.69 | $1.70 | $1.68 | $1.69 | 1,807,210 |
May 12 2011 | $1.69 | $1.70 | $1.67 | $1.69 | 1,429,130 |
May 11 2011 | $1.68 | $1.71 | $1.67 | $1.70 | 3,170,180 |
May 10 2011 | $1.65 | $1.68 | $1.63 | $1.68 | 2,367,120 |
May 09 2011 | $1.61 | $1.65 | $1.59 | $1.64 | 1,448,040 |
May 06 2011 | $1.64 | $1.65 | $1.58 | $1.61 | 1,277,520 |
May 05 2011 | $1.58 | $1.65 | $1.56 | $1.62 | 2,019,780 |
May 04 2011 | $1.63 | $1.67 | $1.58 | $1.58 | 3,058,520 |
May 03 2011 | $1.64 | $1.66 | $1.59 | $1.62 | 2,224,090 |
May 02 2011 | $1.70 | $1.73 | $1.65 | $1.66 | 3,617,170 |
Daily pricing data for Super Micro Computer dates back to 3/29/2007, and may be incomplete.
