CoinXview PortfolioApp
MS
Koin: 1,242Bursa: 22Permodalan pasaran: $2.55T −1.34%Vol 24j: $31.54BDominasi: BTC 58.9% ETH 10.2%Gas ETH: 0.27 gweiKetakutan & Ketamakan: 31/100

Sejarah harga Super Micro Computer (bStocks) (SMCIB)

Buka, tertinggi, terendah, tutup harian dan volum (UTC), daripada bursa dengan volum SMCIB terbanyak. Menunjukkan 365 hari terakhir.

Pulangan bulanan SMCIB

TahunJanFebMacAprMeiJunJulOgosSepOktNovDisSetahun penuh
2026———————+18%+10%-20%-11%—-7%

Perubahan dari harga pembukaan hari pertama hingga harga penutupan hari terakhir setiap bulan (UTC); bulan semasa adalah sehingga kini (garis putus-putus). “Setahun penuh” menggandakan bulan dengan data. Prestasi masa lalu tidak menjamin hasil masa depan.

Muat turun sejarah penuh (CSV, buka dalam Excel)

TarikhBukaTertinggiTerendahTutupVolumPerubahan
09/11/2026$28.13$29.46$27.20 $29.45$190.70K+4.69%
08/11/2026$28.82$28.99$28.16 $28.17$17.02K-2.26%
07/11/2026$28.85$29.07$28.75 $28.90$8.33K+0.17%
06/11/2026$26.74$29.45$26.74 $28.85$230.30K+7.89%
05/11/2026$29.52$29.63$25.83 $26.72$726.86K-9.49%
04/11/2026$34.38$34.39$29.50 $29.56$378.91K-14.02%
03/11/2026$31.01$34.94$30.42 $34.28$707.63K+10.54%
02/11/2026$32.96$33.84$30.33 $31.03$103.80K-5.86%
01/11/2026$32.95$33.12$32.66 $32.93$29.08K-0.06%
31/10/2026$33.06$33.19$32.83 $32.97$15.89K-0.27%
30/10/2026$33.24$33.27$31.44 $33.05$161.39K-0.57%
29/10/2026$34.91$35.78$32.96 $33.12$135.10K-5.13%
28/10/2026$35.16$36.14$34.68 $34.91$674.00K-0.71%
27/10/2026$33.12$35.24$32.59 $35.19$576.24K+6.25%
26/10/2026$33.04$33.56$32.32 $33.00$111.28K-0.12%
25/10/2026$32.97$33.20$32.73 $33.03$12.73K+0.18%
24/10/2026$33.03$33.11$32.62 $33.03$19.36K+0.00%
23/10/2026$33.57$34.86$32.80 $32.95$246.56K-1.85%
22/10/2026$35.07$35.25$33.05 $33.64$206.95K-4.08%
21/10/2026$37.49$38.10$34.98 $35.04$388.02K-6.54%
20/10/2026$32.28$37.76$30.98 $37.76$478.80K+16.98%
19/10/2026$32.22$33.32$31.95 $32.30$176.57K+0.25%
18/10/2026$31.83$32.36$30.68 $32.19$41.37K+1.13%
17/10/2026$31.64$32.25$30.89 $31.77$29.05K+0.41%
16/10/2026$35.06$35.73$31.36 $31.60$127.50K-9.87%
15/10/2026$35.27$35.60$32.45 $35.11$84.10K-0.45%
14/10/2026$39.16$39.57$35.14 $35.16$69.68K-10.21%
13/10/2026$39.63$39.70$38.57 $39.20$76.24K-1.09%
12/10/2026$42.06$42.25$39.28 $39.58$69.01K-5.90%
11/10/2026$41.69$42.05$41.41 $42.01$15.24K+0.77%
10/10/2026$41.78$41.89$41.63 $41.76$13.19K-0.05%
09/10/2026$42.84$43.67$40.68 $41.77$151.90K-2.50%
08/10/2026$45.04$45.19$41.93 $42.84$123.90K-4.88%
07/10/2026$43.55$45.71$42.38 $45.10$139.83K+3.56%
06/10/2026$43.30$44.72$43.08 $43.53$70.79K+0.53%
05/10/2026$43.94$44.30$42.87 $43.31$72.61K-1.43%
04/10/2026$43.54$43.93$43.47 $43.93$35.26K+0.90%
03/10/2026$43.61$43.69$43.39 $43.57$18.82K-0.09%
02/10/2026$41.92$44.54$41.87 $43.66$173.75K+4.15%
01/10/2026$41.16$42.02$40.19 $41.96$84.09K+1.94%
30/09/2026$41.23$42.64$40.46 $41.10$112.94K-0.32%
29/09/2026$41.81$42.62$40.93 $41.23$81.44K-1.39%
28/09/2026$44.03$44.03$41.01 $41.76$159.93K-5.16%
27/09/2026$43.58$44.50$43.43 $44.03$24.79K+1.03%
26/09/2026$43.24$43.70$43.09 $43.56$27.55K+0.74%
25/09/2026$41.45$43.61$41.42 $43.30$255.76K+4.46%
24/09/2026$41.32$42.23$39.89 $41.49$217.37K+0.41%
23/09/2026$41.50$42.62$40.82 $41.37$403.40K-0.31%
22/09/2026$41.39$41.69$40.28 $41.50$272.14K+0.27%
21/09/2026$39.71$41.66$39.31 $41.38$263.11K+4.21%
20/09/2026$38.84$39.84$38.44 $39.71$97.98K+2.24%
19/09/2026$39.05$39.06$38.59 $38.81$35.02K-0.61%
18/09/2026$40.39$41.21$38.39 $39.04$217.57K-3.34%
17/09/2026$37.17$41.00$37.01 $40.42$180.51K+8.74%
16/09/2026$35.75$37.17$35.30 $37.17$54.51K+3.97%
15/09/2026$37.09$37.51$35.66 $35.72$63.69K-3.69%
14/09/2026$38.54$39.34$36.47 $37.09$111.14K-3.76%
13/09/2026$39.88$39.99$37.84 $38.43$40.78K-3.64%
12/09/2026$39.98$40.07$39.78 $39.91$16.11K-0.18%
11/09/2026$37.30$40.40$37.12 $39.98$64.95K+7.18%
10/09/2026$38.82$39.20$37.10 $37.25$91.57K-4.04%
09/09/2026$40.21$40.49$38.71 $38.81$112.51K-3.48%
08/09/2026$39.51$41.48$39.06 $40.19$186.88K+1.72%
07/09/2026$40.05$40.99$39.40 $39.51$45.79K-1.35%
06/09/2026$39.72$40.42$39.68 $40.08$26.97K+0.91%
05/09/2026$39.52$39.97$39.46 $39.69$49.85K+0.43%
04/09/2026$37.88$40.86$37.82 $39.53$229.74K+4.36%
03/09/2026$36.77$38.12$35.85 $37.86$143.71K+2.96%
02/09/2026$37.18$37.80$35.72 $36.68$230.14K-1.34%
01/09/2026$37.28$37.74$35.72 $37.31$229.30K+0.08%
31/08/2026$36.13$37.58$36.13 $37.33$198.10K+3.32%
30/08/2026$37.19$37.49$35.81 $36.05$57.68K-3.07%
29/08/2026$37.04$37.51$36.85 $37.19$53.63K+0.40%
28/08/2026$38.13$38.88$36.89 $37.04$161.35K-2.86%
27/08/2026$38.29$39.45$37.54 $38.10$267.19K-0.50%
26/08/2026$38.56$38.74$36.72 $38.32$283.49K-0.62%
25/08/2026$35.15$38.78$34.75 $38.58$391.86K+9.76%
24/08/2026$37.45$37.46$34.17 $35.09$300.48K-6.30%
23/08/2026$37.11$37.90$36.91 $37.50$74.28K+1.05%
22/08/2026$37.23$37.46$36.70 $37.03$96.68K-0.54%
21/08/2026$36.49$37.52$36.47 $37.27$420.39K+2.14%
20/08/2026$36.89$38.76$35.60 $36.51$688.83K-1.03%
19/08/2026$37.09$37.67$35.77 $36.89$398.19K-0.54%
18/08/2026$38.16$38.27$36.24 $37.07$656.77K-2.86%
17/08/2026$40.57$41.09$37.80 $38.16$616.78K-5.94%
16/08/2026$39.89$40.81$39.80 $40.60$22.15K+1.78%
15/08/2026$39.92$40.38$39.71 $39.82$32.35K-0.25%
14/08/2026$39.38$40.56$38.80 $39.85$303.59K+1.19%
13/08/2026$37.31$42.35$36.99 $39.38$985.86K+5.55%
12/08/2026$33.91$38.21$33.90 $37.34$1.11M+10.12%
11/08/2026$31.86$35.12$30.96 $33.91$1.82M+6.43%
10/08/2026$31.74$33.33$31.46 $31.80$46.09K+0.19%
09/08/2026$31.82$31.98$31.56 $31.81$20.79K-0.03%
08/08/2026$31.35$32.23$31.28 $31.97$8.60K+1.98%
07/08/2026$29.78$31.34$29.59 $31.34$40.22K+5.24%
06/08/2026$30.33$30.87$29.29 $29.75$26.63K-1.91%
05/08/2026$31.69$31.71$30.01 $30.29$20.19K-4.42%
Semua bahagian