Stockscreener 앱 받기
4.2401
1.07%
0.0401
Sibanye Stillwater Limited Adr 주식 (SBSW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $4.26 | $4.14 | $0.12 | 2,132,307.0 | +1.07% |
| 2024-11-20 | $4.28 | $4.18 | $0.10 | 4,492,810.0 | -2.55% |
| 2024-11-19 | $4.35 | $4.17 | $0.18 | 3,900,152.0 | +1.41% |
| 2024-11-18 | $4.32 | $4.14 | $0.17 | 6,673,113.0 | +6.78% |
| 2024-11-15 | $4.13 | $3.93 | $0.20 | 5,330,096.0 | -1.97% |
| 2024-11-14 | $4.12 | $3.97 | $0.15 | 6,267,512.0 | +0.74% |
| 2024-11-13 | $4.21 | $4.02 | $0.19 | 6,019,756.0 | -2.18% |
| 2024-11-12 | $4.18 | $3.99 | $0.195 | 7,547,309.0 | -2.37% |
| 2024-11-11 | $4.46 | $4.16 | $0.305 | 9,617,549.0 | -8.26% |
| 2024-11-08 | $4.71 | $4.51 | $0.205 | 6,916,355.0 | -4.96% |
| 2024-11-07 | $4.92 | $4.75 | $0.165 | 6,097,205.0 | +3.64% |
| 2024-11-06 | $4.73 | $4.50 | $0.23 | 6,909,317.0 | -3.91% |
| 2024-11-05 | $5.19 | $4.83 | $0.355 | 9,535,251.0 | +7.28% |
| 2024-11-04 | $4.71 | $4.50 | $0.21 | 4,218,527.0 | -2.37% |
| 2024-11-01 | $4.89 | $4.63 | $0.26 | 4,411,344.0 | -0.64% |
| 2024-10-31 | $4.82 | $4.58 | $0.24 | 8,140,334.0 | -4.50% |
| 2024-10-30 | $5.04 | $4.86 | $0.18 | 7,126,761.0 | -6.32% |
| 2024-10-29 | $5.29 | $5.10 | $0.19 | 9,354,777.0 | +3.57% |
| 2024-10-28 | $5.12 | $4.95 | $0.17 | 6,864,727.0 | +2.23% |
| 2024-10-25 | $5.12 | $4.83 | $0.295 | 13,289,985.0 | -0.60% |
| 2024-10-24 | $5.04 | $4.65 | $0.39 | 17,017,641.0 | +12.73% |
| 2024-10-23 | $4.49 | $4.27 | $0.22 | 10,110,951.0 | -6.78% |
| 2024-10-22 | $4.76 | $4.48 | $0.28 | 7,887,137.0 | +5.12% |
Sibanye Stillwater Limited Adr 주식 (SBSW) 연도별 가격 이력
이 심층 분석에서는 Sibanye Stillwater Limited Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SBSW 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sibanye Stillwater Limited Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sibanye Stillwater Limited Adr 주식 (SBSW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $5.19 | $3.93 | $1.26 | 90,068,603.0 | -9.10% |
| 2024-10 | $5.29 | $3.82 | $1.47 | 172,534,428.0 | +13.63% |
| 2024-09 | $4.55 | $3.08 | $1.47 | 148,405,290.0 | +5.66% |
| 2024-08 | $4.57 | $3.85 | $0.72 | 99,412,084.0 | -14.13% |
| 2024-07 | $5.01 | $4.08 | $0.93 | 100,470,907.0 | +4.14% |
| 2024-06 | $5.20 | $4.29 | $0.91 | 111,207,148.0 | -14.20% |
| 2024-05 | $5.91 | $4.51 | $1.40 | 148,973,304.0 | +9.03% |
| 2024-04 | $5.92 | $4.63 | $1.29 | 155,462,975.0 | -1.27% |
| 2024-03 | $4.82 | $3.85 | $0.97 | 136,680,920.0 | +14.32% |
| 2024-02 | $5.08 | $4.01 | $1.07 | 88,644,086.0 | -14.88% |
| 2024-01 | $5.48 | $4.35 | $1.13 | 98,222,475.0 | -10.87% |
Sibanye Stillwater Limited Adr 주식 (SBSW) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.82 | $4.37 | $1.45 | 108,901,951.0 | +21.75% |
| 2023-11 | $5.55 | $4.00 | $1.55 | 150,245,220.0 | -12.20% |
| 2023-10 | $6.21 | $4.86 | $1.35 | 107,120,116.0 | -17.67% |
| 2023-09 | $6.99 | $5.46 | $1.54 | 87,174,358.0 | +1.98% |
| 2023-08 | $7.20 | $6.05 | $1.15 | 111,247,377.0 | -21.73% |
| 2023-07 | $7.78 | $6.01 | $1.77 | 70,238,300.0 | +23.88% |
| 2023-06 | $7.54 | $5.96 | $1.58 | 70,660,563.0 | -12.61% |
| 2023-05 | $9.88 | $6.97 | $2.91 | 79,867,131.0 | -20.22% |
| 2023-04 | $9.57 | $8.14 | $1.43 | 70,966,940.0 | +7.57% |
| 2023-03 | $8.89 | $7.82 | $1.07 | 107,798,785.0 | +2.72% |
| 2023-02 | $11.08 | $8.03 | $3.05 | 73,346,666.0 | -24.72% |
| 2023-01 | $12.44 | $10.44 | $2.00 | 55,446,592.0 | +0.94% |
Sibanye Stillwater Limited Adr 주식 (SBSW) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $11.52 | $9.98 | $1.54 | 53,702,051.0 | -4.91% |
| 2022-11 | $11.24 | $8.30 | $2.94 | 62,118,212.0 | +19.38% |
| 2022-10 | $10.30 | $8.88 | $1.43 | 49,412,698.0 | +0.75% |
| 2022-09 | $10.14 | $8.00 | $2.14 | 75,494,856.0 | +3.79% |
| 2022-08 | $10.97 | $8.93 | $2.04 | 68,532,550.0 | -9.66% |
| 2022-07 | $10.56 | $8.67 | $1.89 | 63,554,641.0 | -0.30% |
| 2022-06 | $13.21 | $9.90 | $3.31 | 69,221,191.0 | -23.25% |
| 2022-05 | $14.29 | $10.51 | $3.78 | 100,009,613.0 | -5.46% |
| 2022-04 | $17.71 | $13.31 | $4.40 | 78,466,424.0 | -15.34% |
| 2022-03 | $20.64 | $15.21 | $5.43 | 148,725,982.0 | -15.12% |
| 2022-02 | $19.16 | $14.56 | $4.60 | 89,099,454.0 | +27.55% |
| 2022-01 | $15.99 | $12.39 | $3.60 | 68,261,454.0 | +19.54% |
0.25%
0.53%
자본화:
|
볼륨(24시간):