Stockscreener 앱 받기
31.63
9.86%
-3.46
시간 외 거래:
31.53
-0.10
-0.32%
Super Micro Computer Inc 주식 (SMCI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $34.62 | $31.43 | $3.19 | 43,685,100.0 | -9.86% |
| 2026-10-15 | $35.12 | $32.38 | $2.74 | 37,696,946.0 | -1.93% |
| 2026-10-14 | $38.02 | $35.63 | $2.39 | 33,239,884.0 | -8.42% |
| 2026-10-13 | $39.48 | $38.49 | $0.995 | 25,223,114.0 | -2.28% |
| 2026-10-12 | $41.38 | $39.23 | $2.15 | 25,516,220.0 | -4.48% |
| 2026-10-09 | $43.45 | $40.62 | $2.83 | 27,320,012.0 | -2.14% |
| 2026-10-08 | $44.33 | $41.87 | $2.46 | 38,837,045.0 | -4.83% |
| 2026-10-07 | $45.77 | $42.46 | $3.31 | 40,541,116.0 | +3.41% |
| 2026-10-06 | $44.74 | $43.02 | $1.72 | 27,806,324.0 | +0.63% |
| 2026-10-05 | $44.05 | $42.80 | $1.25 | 22,119,842.0 | -1.14% |
| 2026-10-02 | $44.59 | $42.28 | $2.30 | 44,497,409.0 | +4.22% |
| 2026-10-01 | $42.02 | $40.13 | $1.89 | 26,504,279.0 | +2.07% |
| 2026-09-30 | $42.68 | $40.47 | $2.21 | 31,947,842.0 | +0.12% |
| 2026-09-29 | $42.69 | $40.85 | $1.84 | 25,287,018.0 | -1.82% |
| 2026-09-28 | $43.06 | $40.96 | $2.10 | 29,494,528.0 | -3.42% |
| 2026-09-25 | $43.76 | $41.90 | $1.86 | 49,323,245.0 | +4.22% |
| 2026-09-24 | $42.28 | $39.85 | $2.43 | 34,302,333.0 | +0.17% |
| 2026-09-23 | $42.70 | $40.79 | $1.91 | 40,871,514.0 | -0.24% |
| 2026-09-22 | $41.74 | $40.45 | $1.29 | 30,249,834.0 | +0.83% |
| 2026-09-21 | $41.72 | $40.00 | $1.72 | 47,712,424.0 | +5.40% |
| 2026-09-18 | $40.41 | $38.32 | $2.09 | 47,536,632.0 | -3.12% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $45.77 | $31.43 | $14.34 | 392,987,291.0 | -22.99% |
| 2026-09 | $43.76 | $35.36 | $8.40 | 788,896,272.0 | +10.17% |
| 2026-08 | $42.31 | $27.44 | $14.87 | 1,102,443,265.0 | +31.27% |
| 2026-07 | $32.59 | $23.38 | $9.21 | 939,479,711.0 | -3.17% |
| 2026-06 | $51.40 | $27.71 | $23.69 | 1,543,681,900.0 | -36.36% |
| 2026-05 | $48.34 | $26.88 | $21.47 | 895,960,368.0 | +68.21% |
| 2026-04 | $29.94 | $21.79 | $8.15 | 624,435,198.0 | +20.33% |
| 2026-03 | $33.51 | $19.48 | $14.03 | 981,766,162.0 | -29.70% |
| 2026-02 | $34.94 | $28.64 | $6.30 | 647,984,327.0 | +11.27% |
| 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 | $11.13 | 1,488,652,740.0 | -4.87% |
| 2024-08 | $72.44 | $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% |
0.71%
자본화:
|
볼륨(24시간):