Stockscreener 앱 받기
43.26
4.22%
1.75
시간 외 거래:
32.55
-10.71
-24.76%
Super Micro Computer Inc 주식 (SMCI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $43.76 | $41.90 | $1.86 | 49,127,321.0 | +4.22% |
| 2026-09-24 | $42.28 | $39.85 | $2.43 | 34,667,700.0 | +0.17% |
| 2026-09-23 | $42.70 | $40.79 | $1.91 | 40,772,263.0 | -0.24% |
| 2026-09-22 | $41.74 | $40.45 | $1.29 | 29,847,239.0 | +0.83% |
| 2026-09-21 | $41.72 | $40.00 | $1.72 | 47,712,424.0 | +5.40% |
| 2026-09-18 | $40.41 | $38.32 | $2.09 | 47,536,632.0 | -3.12% |
| 2026-09-17 | $41.01 | $37.82 | $3.19 | 62,169,602.0 | +9.50% |
| 2026-09-16 | $37.12 | $35.36 | $1.76 | 31,105,479.0 | +3.40% |
| 2026-09-15 | $37.55 | $35.57 | $1.98 | 26,683,157.0 | -2.99% |
| 2026-09-14 | $38.09 | $36.38 | $1.71 | 39,671,084.0 | -8.38% |
| 2026-09-11 | $40.45 | $37.56 | $2.89 | 46,266,587.0 | +7.28% |
| 2026-09-10 | $39.26 | $37.37 | $1.89 | 26,698,647.0 | -3.98% |
| 2026-09-09 | $40.18 | $38.84 | $1.34 | 30,595,306.0 | -3.30% |
| 2026-09-08 | $41.53 | $39.66 | $1.87 | 42,112,337.0 | +1.69% |
| 2026-09-04 | $40.91 | $37.92 | $2.99 | 53,309,650.0 | +4.54% |
| 2026-09-03 | $38.22 | $35.75 | $2.47 | 34,227,865.0 | +2.35% |
| 2026-09-02 | $37.88 | $35.63 | $2.25 | 32,915,915.0 | +0.79% |
| 2026-09-01 | $37.15 | $35.72 | $1.43 | 26,415,273.0 | -1.53% |
| 2026-08-31 | $37.59 | $36.12 | $1.47 | 22,679,666.0 | +0.54% |
| 2026-08-28 | $38.97 | $36.87 | $2.10 | 28,943,769.0 | -3.59% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $43.76 | $35.36 | $8.40 | 750,961,802.0 | +16.04% |
| 2026-08 | $42.31 | $27.44 | $14.87 | 1,102,443,265.0 | +31.27% |
| 2026-07 | $32.59 | $23.38 | $9.21 | 939,479,711.0 | -3.17% |
| 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% |
0.51%
자본화:
|
볼륨(24시간):