Stockscreener 앱 받기
27.83
0.32%
-0.09
시간 외 거래:
32.55
4.72
+16.96%
Super Micro Computer Inc 주식 (SMCI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $28.29 | $27.42 | $0.87 | 49,621,218.0 | -0.32% |
| 2026-05-04 | $28.50 | $27.34 | $1.16 | 29,209,208.0 | +3.06% |
| 2026-05-01 | $28.30 | $26.88 | $1.43 | 24,878,568.0 | -1.13% |
| 2026-04-30 | $27.52 | $26.35 | $1.16 | 20,956,017.0 | +4.10% |
| 2026-04-29 | $27.09 | $25.46 | $1.63 | 25,850,354.0 | -3.41% |
| 2026-04-28 | $27.64 | $26.51 | $1.13 | 23,227,267.0 | -2.15% |
| 2026-04-27 | $29.49 | $27.46 | $2.03 | 28,515,769.0 | -4.23% |
| 2026-04-24 | $29.48 | $27.28 | $2.20 | 38,392,661.0 | +8.71% |
| 2026-04-23 | $27.60 | $26.06 | $1.54 | 46,552,790.0 | -8.33% |
| 2026-04-22 | $29.44 | $28.78 | $0.66 | 24,736,407.0 | +2.64% |
| 2026-04-21 | $29.94 | $28.35 | $1.59 | 29,623,261.0 | -1.32% |
| 2026-04-20 | $28.88 | $27.71 | $1.17 | 22,521,651.0 | +0.88% |
| 2026-04-17 | $29.13 | $28.18 | $0.95 | 21,804,487.0 | +0.56% |
| 2026-04-16 | $28.72 | $26.67 | $2.05 | 28,760,966.0 | +4.07% |
| 2026-04-15 | $27.93 | $26.95 | $0.98 | 27,634,081.0 | +0.33% |
| 2026-04-14 | $27.80 | $26.50 | $1.30 | 40,746,235.0 | +4.74% |
| 2026-04-13 | $25.99 | $24.45 | $1.54 | 29,713,578.0 | +2.81% |
| 2026-04-10 | $25.55 | $23.64 | $1.91 | 43,371,226.0 | +8.79% |
| 2026-04-09 | $23.95 | $23.09 | $0.86 | 28,589,148.0 | -0.64% |
| 2026-04-08 | $24.18 | $22.86 | $1.32 | 31,765,663.0 | +3.09% |
| 2026-04-07 | $22.69 | $21.79 | $0.90 | 24,665,014.0 | +2.81% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $28.50 | $26.88 | $1.62 | 153,330,212.0 | +1.57% |
| 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 | $11.14 | 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% |
4.92%
자본화:
|
볼륨(24시간):