Stockscreener 앱 받기
21.54
15.93%
2.96
시간 외 거래:
67.77
46.23
+214.62%
Super Micro Computer Inc 주식 (SMCI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $23.88 | $20.00 | $3.88 | 161,063,495.0 | +15.93% |
| 2024-11-15 | $18.79 | $17.25 | $1.54 | 65,051,557.0 | +3.16% |
| 2024-11-14 | $19.24 | $17.36 | $1.88 | 94,149,849.0 | -11.41% |
| 2024-11-13 | $21.80 | $20.27 | $1.52 | 53,125,420.0 | -6.31% |
| 2024-11-12 | $23.05 | $21.58 | $1.48 | 43,626,297.0 | -6.59% |
| 2024-11-11 | $23.66 | $21.30 | $2.36 | 70,925,911.0 | -5.26% |
| 2024-11-08 | $26.25 | $23.76 | $2.49 | 60,016,385.0 | -3.77% |
| 2024-11-07 | $25.78 | $22.11 | $3.67 | 87,664,693.0 | +12.25% |
| 2024-11-06 | $23.00 | $20.20 | $2.80 | 122,223,965.0 | -18.05% |
| 2024-11-05 | $28.00 | $25.10 | $2.90 | 95,423,529.0 | +6.42% |
| 2024-11-04 | $27.97 | $23.90 | $4.07 | 91,577,049.0 | -0.08% |
| 2024-11-01 | $28.75 | $25.71 | $3.04 | 100,880,624.0 | -10.51% |
| 2024-10-31 | $30.89 | $27.22 | $3.67 | 127,636,674.0 | -11.97% |
| 2024-10-30 | $38.00 | $32.20 | $5.80 | 232,719,615.0 | -32.68% |
| 2024-10-29 | $49.70 | $46.75 | $2.95 | 34,904,108.0 | +2.93% |
| 2024-10-28 | $48.72 | $47.28 | $1.44 | 26,849,701.0 | +0.95% |
| 2024-10-25 | $48.40 | $46.46 | $1.94 | 31,975,585.0 | +2.25% |
| 2024-10-24 | $47.24 | $45.63 | $1.61 | 23,500,909.0 | +1.92% |
| 2024-10-23 | $46.14 | $44.61 | $1.53 | 23,970,154.0 | -1.33% |
| 2024-10-22 | $48.18 | $44.81 | $3.37 | 40,969,801.0 | -3.83% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $28.75 | $17.25 | $11.50 | 1,206,792,269.0 | -26.00% |
| 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% |
Super Micro Computer Inc 주식 (SMCI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $9.32 | $7.75 | $1.57 | 297,773,940.0 | -9.01% |
| 2022-11 | $9.52 | $6.92 | $2.60 | 221,572,370.0 | +29.66% |
| 2022-10 | $7.02 | $5.03 | $1.99 | 116,543,210.0 | +26.37% |
| 2022-09 | $6.82 | $5.16 | $1.65 | 116,231,700.0 | -15.38% |
| 2022-08 | $7.49 | $5.35 | $2.15 | 175,250,490.0 | +20.50% |
| 2022-07 | $5.52 | $3.70 | $1.81 | 91,446,200.0 | +33.85% |
| 2022-06 | $5.77 | $3.98 | $1.78 | 110,161,450.0 | -19.40% |
| 2022-05 | $5.83 | $4.10 | $1.73 | 111,699,220.0 | +18.91% |
| 2022-04 | $4.68 | $3.41 | $1.27 | 65,164,010.0 | +10.59% |
| 2022-03 | $4.36 | $3.80 | $0.5586 | 49,422,430.0 | -3.11% |
| 2022-02 | $4.40 | $3.70 | $0.701 | 60,513,120.0 | -3.04% |
| 2022-01 | $4.80 | $3.82 | $0.983 | 43,833,950.0 | -7.80% |
1.15%
13.42%
자본화:
|
볼륨(24시간):