Stockscreener 앱 받기
2.04
0.07%
-0.0115
Suncar Technology Group Inc 주식 (SDA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $2.08 | $2.04 | $0.04 | 33,486.0 | -0.56% |
| 2025-12-04 | $2.11 | $2.01 | $0.10 | 70,044.0 | +0.07% |
| 2025-12-03 | $2.18 | $2.04 | $0.14 | 45,403.0 | +0.00% |
| 2025-12-02 | $2.10 | $2.01 | $0.0877 | 86,805.0 | -2.84% |
| 2025-12-01 | $2.20 | $2.02 | $0.1797 | 70,028.0 | +0.48% |
| 2025-11-28 | $2.17 | $2.06 | $0.11 | 29,182.0 | +0.00% |
| 2025-11-26 | $2.13 | $1.93 | $0.20 | 122,640.0 | +3.96% |
| 2025-11-25 | $2.02 | $1.84 | $0.18 | 79,962.0 | +9.19% |
| 2025-11-24 | $1.90 | $1.79 | $0.11 | 48,962.0 | +1.65% |
| 2025-11-21 | $1.92 | $1.80 | $0.12 | 67,036.0 | +0.00% |
| 2025-11-20 | $1.87 | $1.79 | $0.08 | 78,289.0 | +0.00% |
| 2025-11-19 | $1.84 | $1.79 | $0.0523 | 64,875.0 | +0.55% |
| 2025-11-18 | $1.84 | $1.78 | $0.06 | 82,384.0 | -1.09% |
| 2025-11-17 | $1.84 | $1.74 | $0.10 | 66,818.0 | +1.10% |
| 2025-11-14 | $1.91 | $1.54 | $0.3687 | 215,923.0 | -5.24% |
| 2025-11-13 | $1.95 | $1.84 | $0.11 | 100,592.0 | +2.69% |
| 2025-11-12 | $1.96 | $1.84 | $0.1184 | 143,909.0 | -2.62% |
| 2025-11-11 | $1.97 | $1.86 | $0.11 | 79,204.0 | -0.52% |
| 2025-11-10 | $2.00 | $1.88 | $0.118 | 133,006.0 | -2.04% |
| 2025-11-07 | $2.01 | $1.85 | $0.16 | 72,029.0 | +0.51% |
| 2025-11-06 | $2.03 | $1.89 | $0.14 | 172,385.0 | +3.17% |
| 2025-11-05 | $1.89 | $1.84 | $0.05 | 27,526.0 | +1.61% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.20 | $2.01 | $0.1899 | 305,766.0 | -2.86% |
| 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% |
Suncar Technology Group Inc 주식 (SDA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.43 | $7.37 | $2.06 | 9,751,953.0 | -5.17% |
| 2023-11 | $9.36 | $5.42 | $3.94 | 15,016,582.0 | +35.51% |
| 2023-10 | $11.99 | $6.14 | $5.85 | 26,141,600.0 | -39.49% |
| 2023-09 | $12.43 | $10.14 | $2.29 | 17,781,932.0 | +0.00% |
0.24%
1.22%
자본화:
|
볼륨(24시간):