The closing price for Super Micro Computer (SMCI) in March 2022 was $3.81, on March 31, 2022. It was down 3.1% for the month. The latest price is $33.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2022 | $3.96 | $3.98 | $3.80 | $3.81 | 2,953,210 |
March 30 2022 | $4.24 | $4.31 | $3.94 | $3.96 | 3,359,390 |
March 29 2022 | $4.23 | $4.30 | $4.21 | $4.25 | 2,423,140 |
March 28 2022 | $4.20 | $4.22 | $4.11 | $4.19 | 1,592,460 |
March 25 2022 | $4.26 | $4.26 | $4.17 | $4.20 | 1,534,480 |
March 24 2022 | $4.26 | $4.30 | $4.22 | $4.25 | 1,150,370 |
March 23 2022 | $4.28 | $4.30 | $4.12 | $4.23 | 1,188,950 |
March 22 2022 | $4.31 | $4.36 | $4.27 | $4.30 | 4,409,920 |
March 21 2022 | $4.25 | $4.36 | $4.25 | $4.30 | 1,114,890 |
March 18 2022 | $4.20 | $4.32 | $4.16 | $4.29 | 3,293,740 |
March 17 2022 | $4.25 | $4.28 | $4.18 | $4.19 | 1,261,640 |
March 16 2022 | $4.20 | $4.30 | $4.17 | $4.28 | 1,998,890 |
March 15 2022 | $4.07 | $4.19 | $4.03 | $4.18 | 1,586,970 |
March 14 2022 | $4.16 | $4.19 | $4.02 | $4.05 | 1,997,910 |
March 11 2022 | $4.16 | $4.20 | $4.09 | $4.16 | 1,585,640 |
March 10 2022 | $4.11 | $4.20 | $4.08 | $4.12 | 1,763,770 |
March 09 2022 | $4.11 | $4.19 | $4.09 | $4.16 | 1,519,420 |
March 08 2022 | $4.05 | $4.12 | $4.00 | $4.05 | 2,738,020 |
March 07 2022 | $4.15 | $4.17 | $4.01 | $4.04 | 2,256,280 |
March 04 2022 | $4.16 | $4.19 | $4.04 | $4.16 | 1,749,800 |
March 03 2022 | $4.24 | $4.30 | $4.17 | $4.21 | 1,711,130 |
March 02 2022 | $4.01 | $4.25 | $4.01 | $4.22 | 2,609,880 |
March 01 2022 | $3.93 | $4.04 | $3.88 | $3.99 | 3,622,530 |
Daily pricing data for Super Micro Computer dates back to 3/29/2007, and may be incomplete.
