Stockscreener 앱 받기
34.26
1.32%
-0.46
Super Micro Computer Inc 주식 (SMCI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-28 | $36.09 | $33.89 | $2.20 | 45,291,447.0 | -1.32% |
| 2025-03-27 | $36.78 | $34.66 | $2.12 | 48,080,031.0 | -6.26% |
| 2025-03-26 | $40.84 | $36.62 | $4.22 | 58,988,762.0 | -8.86% |
| 2025-03-25 | $43.39 | $40.09 | $3.30 | 53,959,921.0 | -2.59% |
| 2025-03-24 | $42.70 | $39.72 | $2.98 | 84,584,082.0 | -1.02% |
| 2025-03-21 | $42.63 | $38.91 | $3.72 | 63,581,307.0 | +7.80% |
| 2025-03-20 | $40.70 | $38.55 | $2.15 | 43,325,009.0 | -2.49% |
| 2025-03-19 | $41.31 | $38.15 | $3.16 | 60,441,536.0 | +5.80% |
| 2025-03-18 | $41.23 | $37.85 | $3.38 | 52,848,764.0 | -9.63% |
| 2025-03-17 | $43.17 | $40.90 | $2.27 | 40,042,555.0 | -0.55% |
| 2025-03-14 | $42.26 | $40.25 | $2.01 | 56,461,584.0 | +7.91% |
| 2025-03-13 | $42.97 | $38.90 | $4.07 | 55,609,654.0 | -7.98% |
| 2025-03-12 | $44.99 | $41.85 | $3.14 | 92,039,296.0 | +3.99% |
| 2025-03-11 | $41.47 | $36.61 | $4.86 | 94,791,272.0 | +10.68% |
| 2025-03-10 | $39.45 | $35.99 | $3.46 | 71,846,292.0 | -3.50% |
| 2025-03-07 | $38.49 | $35.36 | $3.13 | 58,852,856.0 | +3.21% |
| 2025-03-06 | $39.66 | $35.66 | $4.00 | 70,850,695.0 | -4.76% |
| 2025-03-05 | $40.90 | $38.23 | $2.67 | 69,322,385.0 | -0.61% |
| 2025-03-04 | $39.90 | $38.70 | $1.20 | 12,545,788.0 | +8.51% |
| 2025-03-03 | $42.38 | $35.61 | $6.77 | 99,728,759.0 | -13.00% |
| 2025-02-28 | $43.49 | $38.88 | $4.61 | 95,605,784.0 | -3.47% |
| 2025-02-27 | $50.00 | $42.55 | $7.45 | 120,352,414.0 | -15.97% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $44.99 | $33.89 | $11.10 | 1,278,483,442.0 | -17.37% |
| 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% |
2.62%
자본화:
|
볼륨(24시간):