The closing price for Super Micro Computer (SMCI) in 2020 was $3.17, on December 31, 2020. It was up 32.7% for the year. The latest price is $36.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $3.05 | $3.18 | $3.03 | $3.17 | 3,904,420 |
December 30 2020 | $3.05 | $3.09 | $3.03 | $3.05 | 3,198,170 |
December 29 2020 | $3.05 | $3.07 | $3.02 | $3.05 | 2,941,610 |
December 28 2020 | $3.08 | $3.10 | $3.05 | $3.05 | 1,980,940 |
December 24 2020 | $3.05 | $3.06 | $3.02 | $3.05 | 1,156,420 |
December 23 2020 | $3.00 | $3.06 | $2.95 | $3.02 | 3,072,170 |
December 22 2020 | $3.00 | $3.03 | $2.96 | $2.98 | 1,926,290 |
December 21 2020 | $2.98 | $3.02 | $2.94 | $3.00 | 2,634,530 |
December 18 2020 | $3.00 | $3.09 | $2.96 | $3.05 | 6,956,520 |
December 17 2020 | $3.00 | $3.02 | $2.97 | $3.00 | 3,400,730 |
December 16 2020 | $3.01 | $3.01 | $2.99 | $2.99 | 3,788,280 |
December 15 2020 | $2.97 | $3.00 | $2.91 | $2.99 | 5,447,960 |
December 14 2020 | $3.02 | $3.02 | $2.92 | $2.92 | 3,118,810 |
December 11 2020 | $3.01 | $3.04 | $2.97 | $2.99 | 2,987,310 |
December 10 2020 | $3.00 | $3.05 | $2.96 | $3.04 | 1,387,530 |
December 09 2020 | $3.09 | $3.13 | $3.01 | $3.03 | 2,024,200 |
December 08 2020 | $3.08 | $3.11 | $3.05 | $3.09 | 1,853,410 |
December 07 2020 | $3.06 | $3.15 | $3.04 | $3.10 | 2,618,470 |
December 04 2020 | $2.98 | $3.07 | $2.98 | $3.06 | 2,949,720 |
December 03 2020 | $2.91 | $3.00 | $2.91 | $2.97 | 2,466,360 |
December 02 2020 | $2.89 | $2.94 | $2.84 | $2.91 | 2,309,180 |
December 01 2020 | $2.85 | $2.93 | $2.83 | $2.89 | 3,458,300 |
November 30 2020 | $2.94 | $2.98 | $2.80 | $2.82 | 5,611,080 |
November 27 2020 | $2.92 | $2.99 | $2.92 | $2.97 | 2,470,320 |
November 25 2020 | $2.88 | $2.95 | $2.88 | $2.93 | 2,757,080 |
Daily pricing data for Super Micro Computer dates back to 3/29/2007, and may be incomplete.
