The closing price for Super Micro Computer (SMCI) in March 2021 was $3.91, on March 31, 2021. It was up 16.7% for the month. The latest price is $29.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2021 | $3.80 | $3.93 | $3.80 | $3.91 | 3,131,350 |
March 30 2021 | $3.71 | $3.82 | $3.69 | $3.79 | 2,911,750 |
March 29 2021 | $3.77 | $3.84 | $3.73 | $3.75 | 4,901,040 |
March 26 2021 | $3.72 | $3.83 | $3.72 | $3.82 | 3,403,360 |
March 25 2021 | $3.73 | $3.77 | $3.67 | $3.71 | 3,253,770 |
March 24 2021 | $3.77 | $3.87 | $3.73 | $3.74 | 3,097,840 |
March 23 2021 | $3.87 | $3.87 | $3.75 | $3.77 | 4,154,850 |
March 22 2021 | $3.87 | $3.94 | $3.79 | $3.89 | 3,834,410 |
March 19 2021 | $3.76 | $3.88 | $3.74 | $3.86 | 11,350,840 |
March 18 2021 | $3.82 | $3.88 | $3.79 | $3.82 | 4,224,790 |
March 17 2021 | $3.69 | $3.83 | $3.66 | $3.83 | 3,811,180 |
March 16 2021 | $3.74 | $3.75 | $3.68 | $3.71 | 2,519,840 |
March 15 2021 | $3.67 | $3.72 | $3.61 | $3.71 | 2,705,830 |
March 12 2021 | $3.57 | $3.66 | $3.50 | $3.65 | 2,376,380 |
March 11 2021 | $3.57 | $3.65 | $3.57 | $3.58 | 2,683,640 |
March 10 2021 | $3.46 | $3.59 | $3.43 | $3.57 | 2,794,340 |
March 09 2021 | $3.50 | $3.53 | $3.42 | $3.43 | 3,132,900 |
March 08 2021 | $3.45 | $3.53 | $3.40 | $3.46 | 3,371,350 |
March 05 2021 | $3.31 | $3.41 | $3.23 | $3.39 | 3,308,650 |
March 04 2021 | $3.38 | $3.39 | $3.23 | $3.26 | 2,860,210 |
March 03 2021 | $3.43 | $3.47 | $3.36 | $3.36 | 2,916,190 |
March 02 2021 | $3.45 | $3.46 | $3.38 | $3.41 | 2,531,290 |
March 01 2021 | $3.35 | $3.44 | $3.29 | $3.43 | 2,218,270 |
Daily pricing data for Super Micro Computer dates back to 3/29/2007, and may be incomplete.
