The closing price for Super Micro Computer (SMCI) in 2022 was $8.21, on December 30, 2022. It was up 84% for the year. The latest price is $33.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $8.05 | $8.28 | $7.95 | $8.21 | 6,391,860 |
December 29 2022 | $8.18 | $8.33 | $8.11 | $8.19 | 8,644,330 |
December 28 2022 | $8.24 | $8.44 | $8.06 | $8.06 | 8,998,490 |
December 27 2022 | $8.25 | $8.40 | $8.22 | $8.29 | 7,901,640 |
December 23 2022 | $8.20 | $8.24 | $8.01 | $8.22 | 9,662,320 |
December 22 2022 | $8.31 | $8.34 | $7.95 | $8.20 | 12,995,420 |
December 21 2022 | $8.40 | $8.53 | $8.27 | $8.39 | 84,309,879 |
December 20 2022 | $8.33 | $8.59 | $8.26 | $8.33 | 33,385,720 |
December 19 2022 | $8.07 | $8.14 | $7.75 | $7.83 | 11,343,290 |
December 16 2022 | $8.02 | $8.24 | $7.88 | $8.07 | 13,281,330 |
December 15 2022 | $8.83 | $8.87 | $7.89 | $8.06 | 16,616,820 |
December 14 2022 | $9.05 | $9.15 | $8.79 | $9.00 | 10,121,050 |
December 13 2022 | $9.27 | $9.30 | $8.88 | $9.00 | 8,398,600 |
December 12 2022 | $8.52 | $8.95 | $8.43 | $8.92 | 7,252,830 |
December 09 2022 | $8.54 | $8.65 | $8.33 | $8.40 | 6,624,600 |
December 08 2022 | $8.63 | $9.00 | $8.51 | $8.56 | 10,307,820 |
December 07 2022 | $8.47 | $8.72 | $8.28 | $8.61 | 6,673,600 |
December 06 2022 | $8.34 | $8.64 | $8.10 | $8.63 | 9,916,640 |
December 05 2022 | $8.65 | $8.67 | $8.26 | $8.33 | 8,409,920 |
December 02 2022 | $8.87 | $8.95 | $8.54 | $8.67 | 8,436,900 |
December 01 2022 | $9.18 | $9.32 | $8.90 | $9.05 | 8,108,310 |
November 30 2022 | $9.14 | $9.15 | $8.57 | $9.02 | 12,408,760 |
November 29 2022 | $9.24 | $9.49 | $8.98 | $9.15 | 9,169,150 |
November 28 2022 | $9.30 | $9.52 | $9.19 | $9.25 | 9,647,490 |
November 25 2022 | $9.19 | $9.50 | $9.16 | $9.39 | 6,417,520 |
Daily pricing data for Super Micro Computer dates back to 3/29/2007, and may be incomplete.
