Stockscreener 앱 받기
45.32
1.91%
0.85
Super Micro Computer Inc 주식 (SMCI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-20 | $46.18 | $44.14 | $2.04 | 51,344,426.0 | +1.91% |
| 2025-06-18 | $45.67 | $42.79 | $2.88 | 40,488,898.0 | +3.15% |
| 2025-06-17 | $44.22 | $42.91 | $1.31 | 20,609,825.0 | -1.33% |
| 2025-06-16 | $44.42 | $42.07 | $2.35 | 33,611,334.0 | +5.13% |
| 2025-06-13 | $42.47 | $40.74 | $1.72 | 36,369,835.0 | -4.15% |
| 2025-06-12 | $44.08 | $42.32 | $1.76 | 24,564,357.0 | +0.35% |
| 2025-06-11 | $44.55 | $42.78 | $1.77 | 33,943,512.0 | +0.70% |
| 2025-06-10 | $43.65 | $42.34 | $1.31 | 21,400,626.0 | -0.49% |
| 2025-06-09 | $43.37 | $41.88 | $1.48 | 27,306,700.0 | +3.78% |
| 2025-06-06 | $42.42 | $41.39 | $1.03 | 25,146,767.0 | +1.91% |
| 2025-06-05 | $44.18 | $40.34 | $3.84 | 40,142,386.0 | -7.61% |
| 2025-06-04 | $44.72 | $42.88 | $1.84 | 30,928,081.0 | +2.18% |
| 2025-06-03 | $43.90 | $41.13 | $2.77 | 41,555,697.0 | +4.83% |
| 2025-06-02 | $41.24 | $39.51 | $1.73 | 25,813,964.0 | +2.95% |
| 2025-05-30 | $40.93 | $39.05 | $1.88 | 34,734,636.0 | -2.75% |
| 2025-05-29 | $43.97 | $41.04 | $2.93 | 35,709,486.0 | -1.93% |
| 2025-05-28 | $42.94 | $40.95 | $1.99 | 37,897,427.0 | +0.94% |
| 2025-05-27 | $43.09 | $40.81 | $2.28 | 39,814,372.0 | +3.69% |
| 2025-05-23 | $40.48 | $39.11 | $1.37 | 37,505,666.0 | -2.98% |
| 2025-05-22 | $42.44 | $41.18 | $1.26 | 30,308,181.0 | -0.79% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $46.18 | $39.51 | $6.67 | 504,570,834.0 | +13.24% |
| 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% |
0.26%
0.17%
자본화:
|
볼륨(24시간):