Stockscreener 앱 받기
52.69
0.00%
0.00
Super Micro Computer Inc 주식 (SMCI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-30 | $52.32 | $50.80 | $1.52 | 11,998,584.0 | -1.86% |
| 2025-10-29 | $54.08 | $51.56 | $2.52 | 25,392,907.0 | +0.63% |
| 2025-10-28 | $54.03 | $51.37 | $2.66 | 27,996,009.0 | +1.53% |
| 2025-10-27 | $51.62 | $49.72 | $1.91 | 27,271,170.0 | +6.79% |
| 2025-10-24 | $49.64 | $48.21 | $1.43 | 25,152,501.0 | +0.77% |
| 2025-10-23 | $51.84 | $47.38 | $4.46 | 56,827,171.0 | -8.72% |
| 2025-10-22 | $54.53 | $50.03 | $4.50 | 34,246,179.0 | -4.23% |
| 2025-10-21 | $55.35 | $53.91 | $1.44 | 29,056,921.0 | -0.40% |
| 2025-10-20 | $56.60 | $54.60 | $2.00 | 45,218,396.0 | +5.48% |
| 2025-10-17 | $53.63 | $51.62 | $2.01 | 20,594,721.0 | -3.08% |
| 2025-10-16 | $56.23 | $53.27 | $2.95 | 24,574,908.0 | -0.19% |
| 2025-10-15 | $55.07 | $52.86 | $2.21 | 16,414,311.0 | +1.56% |
| 2025-10-14 | $55.21 | $52.98 | $2.23 | 19,679,591.0 | -3.00% |
| 2025-10-13 | $55.65 | $54.02 | $1.63 | 23,436,152.0 | +3.58% |
| 2025-10-10 | $58.51 | $52.56 | $5.95 | 44,067,681.0 | -8.83% |
| 2025-10-09 | $58.78 | $57.26 | $1.52 | 29,726,452.0 | -1.19% |
| 2025-10-08 | $58.69 | $54.58 | $4.11 | 44,912,856.0 | +6.56% |
| 2025-10-07 | $57.48 | $53.60 | $3.88 | 37,837,380.0 | +0.82% |
| 2025-10-06 | $56.11 | $53.96 | $2.15 | 40,156,234.0 | +5.12% |
| 2025-10-03 | $53.51 | $50.80 | $2.71 | 31,820,400.0 | -1.03% |
| 2025-10-02 | $52.93 | $51.06 | $1.87 | 32,675,968.0 | +0.21% |
| 2025-10-01 | $52.48 | $47.36 | $5.12 | 48,122,277.0 | +9.28% |
| 2025-09-30 | $48.20 | $46.20 | $2.00 | 32,042,846.0 | +3.41% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $58.78 | $47.36 | $11.42 | 697,178,769.0 | +7.86% |
| 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% |
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% |
0.61%
4.67%
자본화:
|
볼륨(24시간):