The closing price for Super Micro Computer (SMCI) in June 2023 was $24.93, on June 30, 2023. It was up 10% for the month. The latest price is $33.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2023 | $24.00 | $25.40 | $23.99 | $24.93 | 25,529,650 |
June 29 2023 | $24.08 | $24.88 | $23.14 | $23.59 | 27,265,530 |
June 28 2023 | $22.33 | $23.82 | $22.03 | $23.59 | 26,667,370 |
June 27 2023 | $22.24 | $22.83 | $21.85 | $22.62 | 24,324,660 |
June 26 2023 | $21.97 | $23.00 | $21.31 | $21.65 | 28,406,150 |
June 23 2023 | $22.23 | $22.45 | $21.42 | $21.61 | 25,132,260 |
June 22 2023 | $22.20 | $24.20 | $22.11 | $22.65 | 39,386,370 |
June 21 2023 | $22.10 | $22.70 | $21.72 | $21.99 | 26,035,610 |
June 20 2023 | $22.73 | $23.57 | $21.93 | $22.24 | 33,665,460 |
June 16 2023 | $24.50 | $24.58 | $23.04 | $23.08 | 30,346,470 |
June 15 2023 | $24.45 | $24.90 | $23.92 | $24.39 | 21,982,420 |
June 14 2023 | $24.32 | $25.30 | $23.91 | $24.78 | 26,455,760 |
June 13 2023 | $26.09 | $26.10 | $23.21 | $24.42 | 45,204,850 |
June 12 2023 | $26.47 | $26.64 | $24.53 | $25.87 | 34,711,580 |
June 09 2023 | $26.30 | $27.02 | $25.69 | $26.17 | 35,112,760 |
June 08 2023 | $24.06 | $25.97 | $23.71 | $25.44 | 35,303,310 |
June 07 2023 | $24.40 | $26.17 | $23.70 | $23.98 | 44,947,620 |
June 06 2023 | $22.10 | $23.57 | $22.01 | $23.32 | 20,715,120 |
June 05 2023 | $21.91 | $22.77 | $21.70 | $22.37 | 19,231,410 |
June 02 2023 | $23.45 | $23.79 | $22.02 | $22.19 | 27,312,140 |
June 01 2023 | $22.66 | $23.25 | $22.02 | $23.10 | 29,688,970 |
Daily pricing data for Super Micro Computer dates back to 3/29/2007, and may be incomplete.
