The closing price for Super Micro Computer (SMCI) in March 2024 was $101.00, on March 28, 2024. It was up 14.5% for the month. The latest price is $40.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 28 2024 | $100.86 | $103.30 | $99.70 | $101.00 | 34,630,920 |
March 27 2024 | $104.21 | $104.78 | $98.63 | $102.33 | 52,578,439 |
March 26 2024 | $108.70 | $110.61 | $102.21 | $102.51 | 63,563,459 |
March 25 2024 | $97.28 | $107.27 | $96.70 | $104.28 | 70,172,399 |
March 22 2024 | $95.45 | $98.55 | $94.72 | $97.27 | 50,691,049 |
March 21 2024 | $93.80 | $99.44 | $90.62 | $97.16 | 85,630,129 |
March 20 2024 | $90.00 | $90.55 | $85.50 | $89.65 | 76,456,729 |
March 19 2024 | $88.86 | $92.50 | $86.30 | $91.10 | 104,843,599 |
March 18 2024 | $110.70 | $114.78 | $95.21 | $100.07 | 115,307,199 |
March 15 2024 | $112.35 | $113.56 | $106.63 | $106.88 | 169,640,508 |
March 14 2024 | $117.50 | $119.56 | $111.05 | $113.01 | 62,445,259 |
March 13 2024 | $114.87 | $119.80 | $112.23 | $118.81 | 58,759,599 |
March 12 2024 | $112.43 | $116.63 | $109.40 | $116.30 | 67,472,959 |
March 11 2024 | $110.03 | $111.10 | $102.50 | $108.02 | 71,154,929 |
March 08 2024 | $121.20 | $122.90 | $109.20 | $114.00 | 117,505,999 |
March 07 2024 | $113.30 | $116.20 | $109.03 | $115.98 | 88,242,569 |
March 06 2024 | $115.80 | $116.95 | $109.20 | $112.47 | 118,933,399 |
March 05 2024 | $103.50 | $109.75 | $97.61 | $109.08 | 133,043,999 |
March 04 2024 | $103.90 | $115.50 | $102.03 | $107.43 | 201,620,898 |
March 01 2024 | $88.19 | $92.70 | $88.10 | $90.55 | 108,815,999 |
Daily pricing data for Super Micro Computer dates back to 3/29/2007, and may be incomplete.
