The closing price for Super Micro Computer (SMCI) this year is $35.07, on Wednesday. It is up 25.3% for the year. The latest price is $35.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 27 2024 | $35.26 | $37.14 | $34.43 | $35.07 | 63,261,342 |
November 26 2024 | $37.59 | $37.67 | $34.03 | $34.43 | 95,312,995 |
November 25 2024 | $36.03 | $39.23 | $35.55 | $38.41 | 170,113,673 |
November 22 2024 | $30.84 | $34.37 | $30.50 | $33.15 | 159,607,101 |
November 21 2024 | $27.68 | $30.50 | $26.51 | $29.70 | 118,032,602 |
November 20 2024 | $27.29 | $27.71 | $24.82 | $25.80 | 105,366,492 |
November 19 2024 | $27.11 | $29.50 | $25.61 | $28.27 | 235,282,891 |
November 18 2024 | $20.03 | $23.88 | $20.00 | $21.54 | 198,081,297 |
November 15 2024 | $17.80 | $18.79 | $17.25 | $18.58 | 74,025,422 |
November 14 2024 | $17.99 | $19.24 | $17.36 | $18.01 | 95,152,078 |
November 13 2024 | $21.01 | $21.80 | $20.28 | $20.33 | 55,525,551 |
November 12 2024 | $22.11 | $23.06 | $21.58 | $21.70 | 44,022,527 |
November 11 2024 | $22.35 | $23.66 | $21.30 | $23.23 | 71,258,430 |
November 08 2024 | $25.69 | $26.25 | $23.76 | $24.52 | 60,549,559 |
November 07 2024 | $22.48 | $25.78 | $22.11 | $25.48 | 88,234,648 |
November 06 2024 | $20.87 | $23.00 | $20.20 | $22.70 | 122,890,797 |
November 05 2024 | $25.98 | $28.00 | $25.10 | $27.70 | 106,628,305 |
November 04 2024 | $24.89 | $27.97 | $23.90 | $26.03 | 92,051,961 |
November 01 2024 | $27.60 | $28.75 | $25.71 | $26.05 | 102,739,000 |
October 31 2024 | $30.06 | $30.89 | $27.22 | $29.11 | 129,887,203 |
October 30 2024 | $34.85 | $38.00 | $32.20 | $33.07 | 236,424,500 |
October 29 2024 | $47.67 | $49.70 | $46.75 | $49.12 | 35,234,770 |
October 28 2024 | $47.80 | $48.72 | $47.28 | $47.72 | 27,230,250 |
October 25 2024 | $46.68 | $48.40 | $46.46 | $47.27 | 32,279,180 |
October 24 2024 | $45.67 | $47.24 | $45.63 | $46.23 | 23,717,730 |
Daily pricing data for Super Micro Computer dates back to 3/29/2007, and may be incomplete.
