Stockscreener 앱 받기
30.43
5.02%
-1.61
시간 외 거래:
32.55
2.12
+6.97%
Super Micro Computer Inc 주식 (SMCI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $32.32 | $30.42 | $1.90 | 25,408,926.0 | -5.02% |
| 2026-02-11 | $33.91 | $31.64 | $2.27 | 24,477,379.0 | -3.87% |
| 2026-02-10 | $34.39 | $33.01 | $1.38 | 24,693,513.0 | -0.60% |
| 2026-02-09 | $33.91 | $32.65 | $1.26 | 32,139,021.0 | -2.47% |
| 2026-02-06 | $34.70 | $31.22 | $3.48 | 49,096,778.0 | +11.44% |
| 2026-02-05 | $33.49 | $29.37 | $4.12 | 59,856,282.0 | -8.62% |
| 2026-02-04 | $34.94 | $31.70 | $3.24 | 115,407,669.0 | +13.78% |
| 2026-02-03 | $30.17 | $28.64 | $1.53 | 36,642,646.0 | -0.13% |
| 2026-02-02 | $30.96 | $28.80 | $2.16 | 26,540,395.0 | +2.06% |
| 2026-01-30 | $30.37 | $28.90 | $1.47 | 23,978,730.0 | -3.35% |
| 2026-01-29 | $30.76 | $29.14 | $1.62 | 28,007,142.0 | -3.49% |
| 2026-01-28 | $32.33 | $30.97 | $1.36 | 24,002,349.0 | +0.03% |
| 2026-01-27 | $31.29 | $29.90 | $1.39 | 20,636,716.0 | +1.30% |
| 2026-01-26 | $31.55 | $30.66 | $0.89 | 19,087,324.0 | -2.84% |
| 2026-01-23 | $33.63 | $31.32 | $2.31 | 34,337,974.0 | -2.31% |
| 2026-01-22 | $33.48 | $32.37 | $1.12 | 29,502,299.0 | +0.65% |
| 2026-01-21 | $32.68 | $30.96 | $1.72 | 37,666,417.0 | +2.64% |
| 2026-01-20 | $31.73 | $30.22 | $1.51 | 39,532,658.0 | -3.77% |
| 2026-01-16 | $32.98 | $29.60 | $3.38 | 78,547,218.0 | +10.94% |
| 2026-01-15 | $29.86 | $28.57 | $1.29 | 33,046,872.0 | +4.07% |
| 2026-01-14 | $28.75 | $27.75 | $1.00 | 24,849,125.0 | -1.15% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $34.94 | $28.64 | $6.30 | 419,671,535.0 | +4.53% |
| 2026-01 | $33.63 | $27.75 | $5.88 | 635,482,711.0 | -0.55% |
Super Micro Computer Inc 주식 (SMCI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $35.88 | $29.09 | $6.79 | 412,830,175.0 | -12.41% |
| 2025-11 | $53.01 | $31.03 | $21.98 | 568,749,993.0 | -34.85% |
| 2025-10 | $58.78 | $47.36 | $11.42 | 722,539,052.0 | +8.39% |
| 2025-09 | $48.53 | $39.56 | $8.97 | 566,643,838.0 | +15.41% |
| 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% |
4.50%
자본화:
|
볼륨(24시간):