The highest closing price for Super Micro Computer (SMCI) last month was $49.12, on October 29. It was down 30.3% for the month. The latest price is $33.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
October 23 2024 | $45.44 | $46.14 | $44.61 | $45.36 | 24,300,971 |
October 22 2024 | $47.79 | $48.18 | $44.81 | $45.97 | 41,248,059 |
October 21 2024 | $47.39 | $48.88 | $46.93 | $47.80 | 36,216,840 |
October 18 2024 | $48.08 | $48.98 | $47.01 | $47.26 | 31,933,221 |
October 17 2024 | $50.40 | $50.61 | $47.15 | $47.59 | 47,789,289 |
October 16 2024 | $48.30 | $50.35 | $47.26 | $48.75 | 50,139,207 |
October 15 2024 | $47.35 | $48.61 | $45.73 | $47.76 | 38,228,238 |
October 14 2024 | $48.18 | $49.46 | $46.44 | $47.39 | 45,227,793 |
October 11 2024 | $45.83 | $48.15 | $45.75 | $47.80 | 40,748,113 |
October 10 2024 | $45.80 | $47.00 | $44.40 | $46.47 | 40,610,941 |
October 09 2024 | $45.85 | $49.35 | $45.53 | $47.29 | 65,378,992 |
October 08 2024 | $50.09 | $50.10 | $44.06 | $45.35 | 106,186,094 |
October 07 2024 | $41.53 | $48.50 | $41.51 | $47.74 | 104,771,203 |
October 04 2024 | $42.30 | $42.92 | $40.52 | $41.23 | 31,032,260 |
October 03 2024 | $41.80 | $44.23 | $41.26 | $41.55 | 30,466,061 |
October 02 2024 | $40.01 | $42.06 | $39.84 | $42.00 | 22,026,939 |
October 01 2024 | $41.75 | $42.74 | $40.00 | $40.55 | 30,603,990 |
Daily pricing data for Super Micro Computer dates back to 3/29/2007, and may be incomplete.
