Stockscreener 앱 받기
0.5257
9.36%
-0.0543
Suncar Technology Group Inc 주식 (SDA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $0.59 | $0.47 | $0.12 | 5,743,398.0 | -9.36% |
| 2026-05-21 | $0.5888 | $0.51 | $0.0788 | 5,779,676.0 | +5.74% |
| 2026-05-20 | $0.60 | $0.5031 | $0.0969 | 1,687,838.0 | -10.07% |
| 2026-05-19 | $0.65 | $0.5123 | $0.1377 | 7,468,618.0 | -12.88% |
| 2026-05-18 | $0.77 | $0.6751 | $0.0949 | 300,692.0 | -4.15% |
| 2026-05-15 | $0.9251 | $0.7156 | $0.2095 | 370,982.0 | -10.64% |
| 2026-05-14 | $1.03 | $0.80 | $0.2336 | 219,343.0 | -7.11% |
| 2026-05-13 | $0.9899 | $0.8644 | $0.1255 | 106,081.0 | -7.31% |
| 2026-05-12 | $1.03 | $0.9071 | $0.1229 | 270,423.0 | -6.92% |
| 2026-05-11 | $1.07 | $1.01 | $0.0625 | 150,330.0 | -3.77% |
| 2026-05-08 | $1.09 | $1.03 | $0.06 | 90,442.0 | -0.93% |
| 2026-05-07 | $1.15 | $1.05 | $0.0996 | 197,335.0 | +0.00% |
| 2026-05-06 | $1.15 | $1.05 | $0.10 | 252,152.0 | -5.31% |
| 2026-05-05 | $1.21 | $1.03 | $0.1796 | 148,466.0 | -6.61% |
| 2026-05-04 | $1.24 | $1.20 | $0.04 | 84,956.0 | -0.82% |
| 2026-05-01 | $1.37 | $1.20 | $0.17 | 62,771.0 | -0.81% |
| 2026-04-30 | $1.36 | $1.21 | $0.1549 | 139,781.0 | +1.65% |
| 2026-04-29 | $1.45 | $1.15 | $0.2999 | 413,056.0 | -14.49% |
| 2026-04-28 | $1.47 | $1.35 | $0.1154 | 78,562.0 | -0.35% |
| 2026-04-27 | $1.50 | $1.37 | $0.13 | 77,421.0 | -1.39% |
Suncar Technology Group Inc 주식 (SDA) 연도별 가격 이력
이 심층 분석에서는 Suncar Technology Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SDA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Suncar Technology Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Suncar Technology Group Inc 주식 (SDA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $1.37 | $0.47 | $0.90 | 28,676,901.0 | -57.26% |
| 2026-04 | $1.99 | $1.15 | $0.8399 | 5,205,730.0 | -27.65% |
| 2026-03 | $2.34 | $1.61 | $0.725 | 8,524,767.0 | -24.78% |
| 2026-02 | $2.45 | $1.85 | $0.60 | 5,881,702.0 | +14.14% |
| 2026-01 | $2.15 | $1.95 | $0.1982 | 645,237.0 | -1.98% |
Suncar Technology Group Inc 주식 (SDA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.20 | $1.82 | $0.3799 | 1,428,213.0 | -3.81% |
| 2025-11 | $2.17 | $1.54 | $0.63 | 1,777,630.0 | +11.11% |
| 2025-10 | $2.70 | $1.78 | $0.92 | 6,569,696.0 | -23.67% |
| 2025-09 | $2.93 | $2.33 | $0.60 | 1,608,227.0 | -4.77% |
| 2025-08 | $2.65 | $2.12 | $0.53 | 1,139,235.0 | +16.59% |
| 2025-07 | $2.66 | $2.19 | $0.47 | 2,338,261.0 | -12.55% |
| 2025-06 | $3.08 | $2.51 | $0.57 | 1,393,820.0 | -4.14% |
| 2025-05 | $3.65 | $2.58 | $1.08 | 2,300,024.0 | -2.92% |
| 2025-04 | $4.42 | $2.41 | $2.01 | 3,829,752.0 | -33.50% |
| 2025-03 | $5.17 | $3.81 | $1.35 | 3,974,626.0 | -14.52% |
| 2025-02 | $10.61 | $4.15 | $6.46 | 17,481,962.0 | -51.94% |
| 2025-01 | $10.50 | $8.90 | $1.60 | 11,597,151.0 | +3.94% |
Suncar Technology Group Inc 주식 (SDA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.51 | $8.27 | $2.24 | 6,761,852.0 | -9.21% |
| 2024-11 | $11.28 | $9.10 | $2.18 | 6,940,276.0 | +5.79% |
| 2024-10 | $11.67 | $8.76 | $2.91 | 7,825,437.0 | -10.62% |
| 2024-09 | $11.74 | $8.70 | $3.04 | 5,137,938.0 | +5.86% |
| 2024-08 | $11.00 | $8.72 | $2.28 | 5,252,081.0 | +7.88% |
| 2024-07 | $10.39 | $7.98 | $2.41 | 5,298,947.0 | +5.93% |
| 2024-06 | $9.98 | $7.00 | $2.98 | 4,796,883.0 | +5.20% |
| 2024-05 | $8.76 | $7.04 | $1.72 | 5,371,262.0 | +9.48% |
| 2024-04 | $8.88 | $6.98 | $1.90 | 5,815,118.0 | +5.33% |
| 2024-03 | $7.80 | $6.14 | $1.66 | 6,125,350.0 | +19.21% |
| 2024-02 | $10.00 | $5.71 | $4.29 | 7,072,937.0 | -30.00% |
| 2024-01 | $9.03 | $7.45 | $1.58 | 8,356,879.0 | +9.09% |
1.00%
1.42%
자본화:
|
볼륨(24시간):