The closing price for Super Micro Computer (SMCI) in 2018 was $1.38, on December 31, 2018. It was down 34% for the year. The latest price is $35.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $1.39 | $1.41 | $1.35 | $1.38 | 4,341,870 |
December 28 2018 | $1.40 | $1.42 | $1.39 | $1.39 | 3,580,040 |
December 27 2018 | $1.41 | $1.42 | $1.39 | $1.40 | 1,091,630 |
December 26 2018 | $1.42 | $1.42 | $1.39 | $1.41 | 1,872,350 |
December 24 2018 | $1.40 | $1.42 | $1.37 | $1.41 | 1,659,460 |
December 21 2018 | $1.48 | $1.54 | $1.38 | $1.40 | 4,206,520 |
December 20 2018 | $1.47 | $1.49 | $1.43 | $1.49 | 2,334,020 |
December 19 2018 | $1.52 | $1.52 | $1.47 | $1.49 | 3,645,660 |
December 18 2018 | $1.53 | $1.55 | $1.50 | $1.51 | 1,441,090 |
December 17 2018 | $1.66 | $1.70 | $1.48 | $1.54 | 3,012,440 |
December 14 2018 | $1.63 | $1.67 | $1.62 | $1.67 | 3,136,690 |
December 13 2018 | $1.58 | $1.64 | $1.58 | $1.63 | 802,820 |
December 12 2018 | $1.63 | $1.65 | $1.57 | $1.60 | 2,470,820 |
December 11 2018 | $1.65 | $1.66 | $1.61 | $1.65 | 3,640,650 |
December 10 2018 | $1.62 | $1.66 | $1.55 | $1.64 | 2,683,180 |
December 07 2018 | $1.59 | $1.65 | $1.58 | $1.63 | 4,642,250 |
December 06 2018 | $1.46 | $1.64 | $1.45 | $1.59 | 5,211,810 |
December 04 2018 | $1.50 | $1.51 | $1.45 | $1.48 | 1,609,900 |
December 03 2018 | $1.48 | $1.50 | $1.48 | $1.50 | 3,439,110 |
November 30 2018 | $1.45 | $1.50 | $1.45 | $1.49 | 2,298,250 |
November 29 2018 | $1.42 | $1.45 | $1.40 | $1.45 | 1,293,680 |
November 28 2018 | $1.39 | $1.42 | $1.36 | $1.41 | 3,363,430 |
November 27 2018 | $1.35 | $1.39 | $1.34 | $1.39 | 1,335,910 |
November 26 2018 | $1.39 | $1.40 | $1.34 | $1.35 | 1,791,900 |
November 23 2018 | $1.34 | $1.41 | $1.34 | $1.40 | 274,220 |
Daily pricing data for Super Micro Computer dates back to 3/29/2007, and may be incomplete.
