Stockscreener 앱 받기
30.10
3.53%
-1.10
Super Micro Computer Inc 주식 (SMCI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-24 | $31.33 | $29.27 | $2.05 | 49,114,436.0 | -3.53% |
| 2026-07-23 | $32.59 | $30.18 | $2.41 | 84,252,046.0 | +2.09% |
| 2026-07-22 | $32.28 | $28.50 | $3.78 | 162,077,686.0 | +19.84% |
| 2026-07-21 | $25.54 | $24.33 | $1.21 | 43,683,759.0 | +7.01% |
| 2026-07-20 | $24.54 | $23.77 | $0.7679 | 24,465,079.0 | -1.45% |
| 2026-07-17 | $25.17 | $23.38 | $1.79 | 31,794,711.0 | -2.03% |
| 2026-07-16 | $26.72 | $24.65 | $2.07 | 35,300,666.0 | -8.22% |
| 2026-07-15 | $28.35 | $26.17 | $2.18 | 25,210,701.0 | -2.75% |
| 2026-07-14 | $28.13 | $27.32 | $0.81 | 21,572,437.0 | -0.04% |
| 2026-07-13 | $28.24 | $27.21 | $1.02 | 22,683,971.0 | -2.30% |
| 2026-07-10 | $29.00 | $27.91 | $1.09 | 23,878,621.0 | +0.25% |
| 2026-07-09 | $29.12 | $28.18 | $0.935 | 33,416,315.0 | +0.25% |
| 2026-07-08 | $28.22 | $26.03 | $2.19 | 36,879,409.0 | +7.31% |
| 2026-07-07 | $26.97 | $25.41 | $1.56 | 38,709,706.0 | -3.46% |
| 2026-07-06 | $27.74 | $26.74 | $1.00 | 30,258,752.0 | -0.11% |
| 2026-07-02 | $29.21 | $26.70 | $2.52 | 42,332,849.0 | -1.56% |
| 2026-07-01 | $28.63 | $27.48 | $1.15 | 50,749,501.0 | -5.73% |
| 2026-06-30 | $29.91 | $28.17 | $1.74 | 55,897,056.0 | +4.19% |
| 2026-06-29 | $31.22 | $27.75 | $3.47 | 90,365,415.0 | -8.10% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $32.59 | $23.38 | $9.21 | 805,495,081.0 | +2.63% |
| 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 | $11.14 | 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% |
5.06%
0.84%
자본화:
|
볼륨(24시간):