The closing price for Super Micro Computer (SMCI) in July 2023 was $33.03, on July 31, 2023. It was up 29.6% for the month. The latest price is $33.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2023 | $33.52 | $33.63 | $32.10 | $33.03 | 23,565,120 |
July 28 2023 | $33.45 | $33.78 | $32.48 | $33.45 | 20,461,860 |
July 27 2023 | $32.50 | $33.66 | $32.10 | $32.73 | 32,282,110 |
July 26 2023 | $31.95 | $32.36 | $30.72 | $31.74 | 23,560,390 |
July 25 2023 | $30.92 | $32.40 | $30.92 | $32.14 | 23,512,670 |
July 24 2023 | $30.35 | $31.28 | $29.47 | $30.94 | 29,059,890 |
July 21 2023 | $30.90 | $31.52 | $29.60 | $30.32 | 40,185,060 |
July 20 2023 | $29.87 | $30.80 | $28.13 | $30.30 | 49,296,560 |
July 19 2023 | $32.40 | $32.91 | $29.64 | $30.37 | 44,017,370 |
July 18 2023 | $30.25 | $31.94 | $29.62 | $31.84 | 26,647,000 |
July 17 2023 | $29.91 | $30.51 | $29.22 | $30.21 | 25,521,540 |
July 14 2023 | $29.80 | $30.69 | $28.84 | $29.54 | 37,569,390 |
July 13 2023 | $28.03 | $29.54 | $27.92 | $29.41 | 30,650,740 |
July 12 2023 | $27.31 | $27.80 | $26.52 | $27.66 | 27,742,040 |
July 11 2023 | $27.52 | $28.29 | $26.25 | $27.10 | 29,327,370 |
July 10 2023 | $26.20 | $27.02 | $25.33 | $26.99 | 25,112,020 |
July 07 2023 | $25.50 | $26.78 | $25.45 | $26.00 | 28,712,180 |
July 06 2023 | $25.30 | $25.60 | $24.51 | $25.05 | 17,595,800 |
July 05 2023 | $24.80 | $26.34 | $24.80 | $25.50 | 20,615,740 |
July 03 2023 | $25.49 | $26.30 | $24.67 | $24.92 | 17,079,480 |
Daily pricing data for Super Micro Computer dates back to 3/29/2007, and may be incomplete.
