Stockscreener 앱 받기
31.59
1.12%
0.35
시간 외 거래:
32.55
0.96
+3.04%
Super Micro Computer Inc 주식 (SMCI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $33.47 | $30.51 | $2.96 | 69,428,798.0 | +1.12% |
| 2024-12-19 | $33.47 | $30.82 | $2.65 | 38,715,380.0 | -3.07% |
| 2024-12-18 | $34.72 | $32.01 | $2.71 | 47,159,028.0 | -4.64% |
| 2024-12-17 | $35.37 | $33.34 | $2.03 | 41,639,640.0 | +1.08% |
| 2024-12-16 | $35.38 | $31.20 | $4.18 | 82,160,331.0 | -8.26% |
| 2024-12-13 | $37.55 | $35.55 | $2.00 | 60,010,913.0 | -3.90% |
| 2024-12-12 | $39.80 | $37.50 | $2.30 | 38,730,705.0 | -0.94% |
| 2024-12-11 | $38.80 | $36.07 | $2.73 | 79,023,347.0 | -5.55% |
| 2024-12-10 | $43.41 | $39.77 | $3.63 | 82,675,960.0 | -8.20% |
| 2024-12-09 | $48.00 | $44.09 | $3.91 | 98,092,945.0 | +0.52% |
| 2024-12-06 | $44.97 | $41.34 | $3.63 | 95,030,263.0 | +6.78% |
| 2024-12-05 | $42.83 | $40.92 | $1.91 | 70,680,680.0 | -1.60% |
| 2024-12-04 | $42.50 | $39.52 | $2.98 | 96,189,869.0 | +3.98% |
| 2024-12-03 | $45.99 | $38.82 | $7.17 | 201,944,485.0 | -4.26% |
| 2024-12-02 | $44.15 | $35.32 | $8.83 | 260,007,315.0 | +28.68% |
| 2024-11-29 | $33.49 | $31.11 | $2.38 | 59,999,081.0 | -6.93% |
| 2024-11-27 | $37.14 | $34.43 | $2.71 | 62,799,617.0 | +1.86% |
| 2024-11-26 | $37.67 | $34.03 | $3.64 | 94,271,127.0 | -10.36% |
| 2024-11-25 | $39.23 | $35.55 | $3.68 | 168,543,563.0 | +15.87% |
| 2024-11-22 | $34.37 | $30.50 | $3.87 | 158,642,261.0 | +11.62% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $48.00 | $30.51 | $17.49 | 1,430,918,457.0 | -3.22% |
| 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% |
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% |
0.26%
1.04%
자본화:
|
볼륨(24시간):