ストックスクリーナーアプリを入手
3.68
4.55%
0.16
アフターアワーズ：
3.70
0.02
+0.54%
Supercom Ltd (SPCB) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-22 | $3.69 | $3.52 | $0.17 | 45,780.0 | +4.55% |
| 2024-11-21 | $3.53 | $3.38 | $0.15 | 29,779.0 | +1.15% |
| 2024-11-20 | $3.70 | $3.40 | $0.2994 | 58,305.0 | -4.13% |
| 2024-11-19 | $3.73 | $3.48 | $0.2565 | 57,720.0 | -0.82% |
| 2024-11-18 | $3.96 | $3.46 | $0.5009 | 245,504.0 | +0.55% |
| 2024-11-15 | $3.68 | $3.25 | $0.43 | 148,338.0 | +1.11% |
| 2024-11-14 | $3.86 | $3.26 | $0.60 | 461,325.0 | -6.25% |
| 2024-11-13 | $3.86 | $3.72 | $0.1423 | 52,725.0 | +2.40% |
| 2024-11-12 | $4.00 | $3.63 | $0.37 | 38,032.0 | -2.34% |
| 2024-11-11 | $3.84 | $3.59 | $0.2524 | 138,973.0 | +9.09% |
| 2024-11-08 | $3.57 | $3.25 | $0.3199 | 37,337.0 | +8.64% |
| 2024-11-07 | $3.44 | $3.22 | $0.221 | 52,238.0 | -4.42% |
| 2024-11-06 | $3.48 | $3.10 | $0.38 | 71,709.0 | +1.50% |
| 2024-11-05 | $3.35 | $3.07 | $0.2797 | 42,957.0 | +8.09% |
| 2024-11-04 | $3.09 | $3.06 | $0.03 | 17,763.0 | -2.52% |
| 2024-11-01 | $3.33 | $3.17 | $0.16 | 20,796.0 | -0.63% |
| 2024-10-31 | $3.41 | $3.05 | $0.36 | 33,707.0 | -6.45% |
| 2024-10-30 | $3.51 | $3.39 | $0.12 | 6,954.0 | -0.58% |
| 2024-10-29 | $3.49 | $3.40 | $0.0899 | 31,454.0 | +0.88% |
| 2024-10-28 | $3.58 | $3.35 | $0.23 | 66,004.0 | -8.36% |
| 2024-10-25 | $3.73 | $3.36 | $0.37 | 102,820.0 | +9.12% |
| 2024-10-24 | $3.43 | $3.35 | $0.0799 | 34,514.0 | +0.59% |
Supercom Ltd (SPCB) 株の年ごとの株価履歴
この詳細な分析では、Supercom Ltd株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はSPCB株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Supercom Ltd株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のSupercom Ltd (SPCB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $4.00 | $3.06 | $0.94 | 1,565,061.0 | +15.36% |
| 2024-10 | $4.46 | $2.96 | $1.50 | 2,428,638.0 | -15.16% |
| 2024-09 | $3.99 | $2.55 | $1.44 | 2,557,561.0 | +39.78% |
| 2024-08 | $5.59 | $2.63 | $2.96 | 8,774,345.5 | -36.56% |
| 2024-07 | $4.44 | $3.30 | $1.14 | 2,703,175.7 | +6.00% |
| 2024-06 | $4.40 | $3.48 | $0.918 | 1,704,239.2 | -6.76% |
| 2024-05 | $5.60 | $3.64 | $1.96 | 5,549,842.5 | -3.16% |
| 2024-04 | $10.90 | $3.32 | $7.58 | 24,433,708.9 | +33.43% |
| 2024-03 | $4.18 | $3.05 | $1.13 | 637,357.7 | -2.98% |
| 2024-02 | $5.67 | $3.20 | $2.47 | 4,871,299.9 | -25.19% |
| 2024-01 | $7.77 | $4.10 | $3.67 | 267,204.3 | -40.78% |
2023年のSupercom Ltd (SPCB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $8.60 | $6.90 | $1.70 | 306,101.3 | +10.34% |
| 2023-11 | $12.60 | $6.86 | $5.74 | 2,138,428.1 | -24.73% |
| 2023-10 | $22.60 | $6.83 | $15.77 | 14,250,962.4 | +10.98% |
| 2023-09 | $11.39 | $7.03 | $4.36 | 121,996.2 | -12.25% |
| 2023-08 | $19.40 | $8.70 | $10.70 | 239,314.7 | -53.19% |
| 2023-07 | $23.80 | $15.02 | $8.78 | 498,767.6 | +2.41% |
| 2023-06 | $25.40 | $18.76 | $6.64 | 74,604.9 | -9.45% |
| 2023-05 | $25.62 | $20.20 | $5.42 | 49,125.1 | -10.94% |
| 2023-04 | $30.79 | $23.20 | $7.59 | 55,284.6 | -14.24% |
| 2023-03 | $38.80 | $26.20 | $12.60 | 95,900.0 | -20.00% |
| 2023-02 | $53.90 | $35.60 | $18.30 | 49,575.0 | -25.00% |
| 2023-01 | $48.00 | $35.20 | $12.80 | 41,887.8 | +34.83% |
2022年のSupercom Ltd (SPCB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $45.20 | $34.20 | $11.00 | 50,908.6 | -16.04% |
| 2022-11 | $50.96 | $34.40 | $16.56 | 105,082.1 | -16.63% |
| 2022-10 | $58.38 | $45.00 | $13.38 | 63,291.4 | -10.46% |
| 2022-09 | $91.90 | $52.30 | $39.60 | 210,607.6 | -28.66% |
| 2022-08 | $88.00 | $52.02 | $35.98 | 510,851.1 | +32.83% |
| 2022-07 | $73.38 | $56.00 | $17.38 | 31,403.8 | -8.52% |
| 2022-06 | $73.66 | $55.30 | $18.36 | 62,516.2 | -3.62% |
| 2022-05 | $88.00 | $60.80 | $27.20 | 47,851.8 | -19.68% |
| 2022-04 | $114.0 | $82.22 | $31.78 | 82,825.7 | -26.37% |
| 2022-03 | $168.0 | $90.00 | $78.00 | 632,990.5 | -10.19% |
| 2022-02 | $133.9 | $100.0 | $33.94 | 54,885.1 | +18.52% |
| 2022-01 | $113.6 | $88.40 | $25.20 | 76,616.5 | -2.70% |
1.00%
0.17%
大文字化:
|
ボリューム (24 時間):