Super Micro Computer (SMCI) went public on March 29, 2007, when it opened at a split-adjusted price of $0.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2024 | $27.60 | $30.50 | $17.25 | $29.70 | 1,569,841,604 |
October 2024 | $41.75 | $50.61 | $27.22 | $29.11 | 1,271,681,844 |
September 2024 | $43.01 | $48.44 | $37.30 | $41.64 | 1,496,750,615 |
August 2024 | $70.46 | $72.45 | $39.52 | $43.77 | 2,209,391,834 |
July 2024 | $83.14 | $96.33 | $65.63 | $70.17 | 1,270,910,368 |
June 2024 | $80.20 | $101.40 | $74.12 | $81.94 | 1,344,959,598 |
May 2024 | $77.74 | $97.23 | $70.00 | $78.45 | 1,343,944,176 |
April 2024 | $101.00 | $106.90 | $67.10 | $85.88 | 1,360,554,435 |
March 2024 | $88.19 | $122.90 | $85.50 | $101.00 | 1,851,510,039 |
February 2024 | $54.00 | $107.79 | $53.60 | $86.61 | 3,217,524,267 |
January 2024 | $28.00 | $55.44 | $27.59 | $52.96 | 1,611,648,657 |
December 2023 | $26.23 | $32.76 | $25.13 | $28.43 | 616,105,259 |
November 2023 | $24.13 | $30.65 | $22.74 | $27.35 | 696,089,238 |
October 2023 | $27.50 | $31.75 | $22.66 | $23.95 | 699,103,329 |
September 2023 | $27.70 | $28.77 | $22.83 | $27.42 | 539,738,350 |
August 2023 | $32.25 | $35.70 | $23.51 | $27.51 | 912,020,415 |
July 2023 | $25.49 | $33.78 | $24.51 | $33.03 | 572,514,330 |
June 2023 | $22.66 | $27.02 | $21.31 | $24.93 | 627,425,470 |
May 2023 | $10.54 | $24.30 | $10.17 | $22.40 | 603,486,408 |
April 2023 | $10.66 | $11.92 | $9.32 | $10.54 | 303,214,420 |
March 2023 | $9.92 | $11.84 | $8.73 | $10.66 | 342,013,480 |
February 2023 | $7.20 | $10.40 | $7.01 | $9.80 | 296,356,650 |
January 2023 | $8.31 | $9.28 | $6.90 | $7.23 | 319,092,680 |
December 2022 | $9.18 | $9.32 | $7.75 | $8.21 | 297,781,369 |
November 2022 | $7.02 | $9.52 | $6.92 | $9.02 | 221,577,380 |
