Stockscreener 앱 받기
40.41
0.71%
-0.29
시간 외 거래:
32.55
-7.86
-19.45%
Super Micro Computer Inc 주식 (SMCI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $41.18 | $39.74 | $1.44 | 21,712,247.0 | -0.71% |
| 2025-09-04 | $40.80 | $39.75 | $1.05 | 22,402,377.0 | +1.50% |
| 2025-09-03 | $40.98 | $39.77 | $1.21 | 20,382,448.0 | -1.67% |
| 2025-09-02 | $40.86 | $39.56 | $1.30 | 29,893,543.0 | -1.83% |
| 2025-08-29 | $42.86 | $41.44 | $1.42 | 36,677,847.0 | -5.53% |
| 2025-08-28 | $45.34 | $43.91 | $1.43 | 21,909,535.0 | -1.76% |
| 2025-08-27 | $45.01 | $43.87 | $1.14 | 18,510,923.0 | +0.90% |
| 2025-08-26 | $44.39 | $43.63 | $0.755 | 18,053,952.0 | +0.66% |
| 2025-08-25 | $44.93 | $43.28 | $1.65 | 18,711,166.0 | +0.43% |
| 2025-08-22 | $44.10 | $41.63 | $2.47 | 23,965,999.0 | +3.71% |
| 2025-08-21 | $42.95 | $41.82 | $1.13 | 16,489,223.0 | -0.70% |
| 2025-08-20 | $43.47 | $41.31 | $2.16 | 31,415,008.0 | -1.46% |
| 2025-08-19 | $45.85 | $43.17 | $2.68 | 28,380,419.0 | -5.71% |
| 2025-08-18 | $46.64 | $45.18 | $1.46 | 22,537,643.0 | +1.08% |
| 2025-08-15 | $45.57 | $44.16 | $1.41 | 27,331,599.0 | -0.26% |
| 2025-08-14 | $45.67 | $44.67 | $0.9982 | 22,847,685.0 | -1.26% |
| 2025-08-13 | $46.64 | $45.56 | $1.08 | 25,928,017.0 | -0.78% |
| 2025-08-12 | $46.60 | $44.80 | $1.80 | 30,044,461.0 | +2.72% |
| 2025-08-11 | $46.48 | $44.98 | $1.50 | 31,668,409.0 | +1.35% |
| 2025-08-08 | $47.37 | $44.53 | $2.84 | 43,630,699.0 | -4.44% |
| 2025-08-07 | $48.82 | $46.57 | $2.25 | 42,449,821.0 | -0.26% |
Super Micro Computer Inc 주식 (SMCI) 연도별 가격 이력
이 심층 분석에서는 Super Micro Computer Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SMCI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Super Micro Computer Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Super Micro Computer Inc 주식 (SMCI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $41.18 | $39.56 | $1.62 | 116,102,862.0 | -2.72% |
| 2025-08 | $59.40 | $41.31 | $18.09 | 694,584,601.0 | -29.56% |
| 2025-07 | $62.36 | $46.22 | $16.14 | 799,949,368.0 | +20.32% |
| 2025-06 | $50.55 | $39.51 | $11.04 | 849,464,011.0 | +22.46% |
| 2025-05 | $47.80 | $30.54 | $17.26 | 1,162,054,850.0 | +25.61% |
| 2025-04 | $37.82 | $27.60 | $10.22 | 959,650,063.0 | -6.95% |
| 2025-03 | $44.99 | $32.14 | $12.85 | 1,276,874,038.0 | -17.41% |
| 2025-02 | $66.44 | $25.71 | $40.73 | 2,310,135,287.0 | +45.37% |
| 2025-01 | $38.50 | $27.22 | $11.28 | 651,831,939.0 | -6.43% |
Super Micro Computer Inc 주식 (SMCI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $48.00 | $30.12 | $17.88 | 1,519,933,758.0 | -6.00% |
| 2024-11 | $39.23 | $17.25 | $21.98 | 2,037,978,748.0 | +12.13% |
| 2024-10 | $50.61 | $27.22 | $23.39 | 1,252,462,635.0 | -30.09% |
| 2024-09 | $48.44 | $37.30 | $11.14 | 1,488,652,740.0 | -4.87% |
| 2024-08 | $72.45 | $39.52 | $32.93 | 2,175,133,130.0 | -37.62% |
| 2024-07 | $96.33 | $65.63 | $30.70 | 1,247,980,430.0 | -14.37% |
| 2024-06 | $101.4 | $74.12 | $27.28 | 1,333,345,080.0 | +4.44% |
| 2024-05 | $97.23 | $70.00 | $27.23 | 1,329,975,700.0 | -8.65% |
| 2024-04 | $106.9 | $67.10 | $39.80 | 1,341,245,640.0 | -14.97% |
| 2024-03 | $122.9 | $85.50 | $37.40 | 1,813,000,840.0 | +16.62% |
| 2024-02 | $107.8 | $53.60 | $54.19 | 3,177,009,550.0 | +63.54% |
| 2024-01 | $55.44 | $27.59 | $27.86 | 1,583,210,840.0 | +86.31% |
Super Micro Computer Inc 주식 (SMCI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $32.76 | $25.13 | $7.63 | 613,996,450.0 | +3.95% |
| 2023-11 | $30.65 | $22.74 | $7.91 | 691,901,760.0 | +14.20% |
| 2023-10 | $31.75 | $22.66 | $9.09 | 696,452,670.0 | -12.67% |
| 2023-09 | $28.77 | $22.83 | $5.95 | 538,990,390.0 | -0.31% |
| 2023-08 | $35.70 | $23.51 | $12.19 | 904,528,670.0 | -16.71% |
| 2023-07 | $33.78 | $24.51 | $9.27 | 569,804,750.0 | +32.51% |
| 2023-06 | $27.02 | $21.31 | $5.71 | 619,822,120.0 | +11.30% |
| 2023-05 | $24.30 | $10.17 | $14.13 | 587,583,970.0 | +112.42% |
| 2023-04 | $11.92 | $9.32 | $2.60 | 303,214,420.0 | -1.05% |
| 2023-03 | $11.84 | $8.72 | $3.11 | 342,013,480.0 | +8.76% |
| 2023-02 | $10.40 | $7.01 | $3.39 | 296,356,650.0 | +35.45% |
| 2023-01 | $9.28 | $6.90 | $2.38 | 319,007,490.0 | -11.90% |
0.64%
0.74%
자본화:
|
볼륨(24시간):