Stockscreener 앱 받기
32.19
4.52%
-1.525
Super Micro Computer Inc 주식 (SMCI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $33.49 | $32.12 | $1.38 | 29,946,078.0 | -4.52% |
| 2025-05-02 | $34.13 | $32.69 | $1.44 | 45,135,409.0 | +2.99% |
| 2025-05-01 | $33.78 | $31.15 | $2.63 | 54,830,481.0 | +2.73% |
| 2025-04-30 | $32.00 | $28.78 | $3.22 | 97,065,882.0 | -11.50% |
| 2025-04-29 | $37.29 | $35.94 | $1.35 | 36,660,473.0 | -3.41% |
| 2025-04-28 | $37.82 | $36.06 | $1.76 | 42,336,905.0 | +2.19% |
| 2025-04-25 | $36.74 | $35.30 | $1.44 | 37,969,136.0 | +1.84% |
| 2025-04-24 | $36.48 | $33.51 | $2.97 | 49,993,556.0 | +8.84% |
| 2025-04-23 | $34.99 | $32.62 | $2.37 | 56,176,309.0 | +7.59% |
| 2025-04-22 | $31.05 | $29.57 | $1.48 | 31,540,575.0 | +3.63% |
| 2025-04-21 | $30.91 | $28.90 | $2.01 | 35,217,419.0 | -6.33% |
| 2025-04-17 | $32.25 | $30.44 | $1.81 | 26,805,785.0 | -1.21% |
| 2025-04-16 | $33.65 | $30.92 | $2.73 | 38,679,595.0 | -4.75% |
| 2025-04-15 | $34.59 | $33.07 | $1.52 | 26,735,306.0 | +1.09% |
| 2025-04-14 | $35.12 | $32.97 | $2.15 | 33,390,757.0 | -0.09% |
| 2025-04-11 | $34.33 | $32.56 | $1.77 | 27,519,769.0 | -1.57% |
| 2025-04-10 | $35.48 | $32.50 | $2.98 | 37,950,749.0 | -8.25% |
| 2025-04-09 | $37.39 | $31.41 | $5.98 | 69,467,553.0 | +15.77% |
| 2025-04-08 | $35.49 | $30.92 | $4.57 | 60,160,293.0 | -3.91% |
| 2025-04-07 | $34.15 | $27.60 | $6.55 | 72,335,409.0 | +10.66% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $34.13 | $31.15 | $2.98 | 159,858,046.0 | +1.02% |
| 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% |
0.19%
0.82%
자본화:
|
볼륨(24시간):