Stockscreener 앱 받기
24.05
8.19%
1.82
Super Micro Computer Inc 주식 (SMCI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-25 | $24.19 | $22.57 | $1.62 | 67,556,596.0 | +8.19% |
| 2026-03-24 | $22.56 | $20.99 | $1.57 | 69,285,987.0 | +3.01% |
| 2026-03-23 | $22.14 | $19.48 | $2.66 | 113,932,667.0 | +5.11% |
| 2026-03-20 | $23.09 | $20.35 | $2.74 | 240,703,132.0 | -33.32% |
| 2026-03-19 | $31.52 | $29.79 | $1.73 | 20,991,172.0 | +1.45% |
| 2026-03-18 | $31.68 | $30.32 | $1.35 | 24,186,263.0 | -3.68% |
| 2026-03-17 | $32.81 | $31.48 | $1.33 | 20,740,372.0 | -1.10% |
| 2026-03-16 | $32.43 | $30.92 | $1.51 | 28,758,522.0 | +3.61% |
| 2026-03-13 | $31.23 | $30.22 | $1.01 | 18,207,110.0 | -0.49% |
| 2026-03-12 | $31.81 | $30.80 | $1.01 | 16,523,066.0 | -2.80% |
| 2026-03-11 | $33.07 | $31.55 | $1.52 | 21,859,083.0 | +0.00% |
| 2026-03-10 | $32.38 | $31.55 | $0.825 | 19,119,965.0 | -0.59% |
| 2026-03-09 | $32.16 | $29.85 | $2.31 | 27,558,646.0 | +2.14% |
| 2026-03-06 | $32.41 | $31.11 | $1.29 | 21,045,591.0 | -2.88% |
| 2026-03-05 | $33.51 | $31.47 | $2.04 | 26,853,579.0 | -1.26% |
| 2026-03-04 | $32.96 | $30.85 | $2.11 | 31,378,318.0 | +6.42% |
| 2026-03-03 | $31.33 | $29.68 | $1.65 | 26,494,105.0 | -3.61% |
| 2026-03-02 | $31.98 | $30.55 | $1.43 | 28,653,267.0 | -1.73% |
| 2026-02-27 | $33.04 | $31.38 | $1.66 | 27,248,420.0 | +0.34% |
| 2026-02-26 | $33.45 | $31.16 | $2.29 | 28,375,133.0 | -3.93% |
| 2026-02-25 | $33.85 | $31.46 | $2.39 | 32,039,704.0 | +7.93% |
| 2026-02-24 | $31.37 | $30.29 | $1.08 | 17,941,908.0 | +1.37% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $33.51 | $19.48 | $14.03 | 891,404,037.0 | -25.75% |
| 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 | $11.14 | 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% |
2.27%
2.26%
자본화:
|
볼륨(24시간):