The closing price for Super Micro Computer (SMCI) in May 2023 was $22.40, on May 31, 2023. It was up 112.4% for the month. The latest price is $33.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2023 | $22.63 | $22.76 | $21.60 | $22.40 | 44,163,420 |
May 30 2023 | $22.80 | $24.30 | $22.77 | $23.41 | 48,300,310 |
May 26 2023 | $21.00 | $22.77 | $20.70 | $21.92 | 49,891,880 |
May 25 2023 | $19.60 | $21.34 | $19.25 | $20.69 | 71,371,999 |
May 24 2023 | $15.96 | $16.79 | $15.83 | $16.76 | 15,511,810 |
May 23 2023 | $16.29 | $16.57 | $15.96 | $16.19 | 14,375,460 |
May 22 2023 | $16.42 | $16.94 | $16.26 | $16.48 | 17,537,400 |
May 19 2023 | $16.74 | $17.17 | $16.02 | $16.42 | 27,764,450 |
May 18 2023 | $15.55 | $16.66 | $15.55 | $16.46 | 32,787,010 |
May 17 2023 | $14.70 | $15.60 | $14.70 | $15.43 | 27,513,320 |
May 16 2023 | $13.78 | $14.75 | $13.76 | $14.58 | 22,897,980 |
May 15 2023 | $13.60 | $13.93 | $13.56 | $13.78 | 10,018,900 |
May 12 2023 | $13.88 | $13.99 | $13.27 | $13.45 | 7,929,090 |
May 11 2023 | $13.34 | $13.75 | $13.30 | $13.64 | 10,926,990 |
May 10 2023 | $13.25 | $13.56 | $13.11 | $13.43 | 10,210,940 |
May 09 2023 | $13.68 | $13.75 | $13.21 | $13.23 | 14,636,490 |
May 08 2023 | $13.60 | $13.92 | $13.44 | $13.66 | 14,876,660 |
May 05 2023 | $13.82 | $14.35 | $13.50 | $13.72 | 23,659,280 |
May 04 2023 | $13.28 | $13.95 | $13.12 | $13.64 | 21,228,260 |
May 03 2023 | $11.60 | $13.66 | $11.43 | $13.40 | 81,628,409 |
May 02 2023 | $10.52 | $10.78 | $10.17 | $10.44 | 20,408,920 |
May 01 2023 | $10.54 | $10.80 | $10.31 | $10.51 | 15,847,430 |
Daily pricing data for Super Micro Computer dates back to 3/29/2007, and may be incomplete.
