Stockscreener 앱 받기
4.19
3.46%
0.14
시간 외 거래:
4.19
Super Group Sghc Limited 주식 (SGHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $4.21 | $4.02 | $0.185 | 439,069.0 | +3.46% |
| 2024-11-04 | $4.11 | $4.01 | $0.10 | 154,034.0 | -0.74% |
| 2024-11-01 | $4.13 | $4.06 | $0.07 | 216,999.0 | -0.49% |
| 2024-10-31 | $4.16 | $4.07 | $0.09 | 341,210.0 | -1.20% |
| 2024-10-30 | $4.22 | $4.13 | $0.085 | 210,656.0 | -0.72% |
| 2024-10-29 | $4.21 | $4.10 | $0.11 | 342,126.0 | +0.24% |
| 2024-10-28 | $4.21 | $4.15 | $0.06 | 299,358.0 | +0.48% |
| 2024-10-25 | $4.20 | $4.12 | $0.075 | 193,687.0 | +0.00% |
| 2024-10-24 | $4.18 | $4.11 | $0.075 | 228,228.0 | +0.48% |
| 2024-10-23 | $4.14 | $4.08 | $0.065 | 193,890.0 | +0.00% |
| 2024-10-22 | $4.13 | $4.02 | $0.11 | 187,470.0 | +0.98% |
| 2024-10-21 | $4.19 | $4.08 | $0.11 | 232,085.0 | -2.15% |
| 2024-10-18 | $4.22 | $4.14 | $0.08 | 267,355.0 | +0.24% |
| 2024-10-17 | $4.25 | $4.05 | $0.20 | 269,809.0 | +0.24% |
| 2024-10-16 | $4.21 | $4.00 | $0.2089 | 375,002.0 | +4.00% |
| 2024-10-15 | $4.03 | $3.98 | $0.045 | 288,125.0 | -0.74% |
| 2024-10-14 | $4.05 | $3.96 | $0.095 | 193,198.0 | +0.50% |
| 2024-10-11 | $4.07 | $4.00 | $0.075 | 211,785.0 | +0.00% |
| 2024-10-10 | $4.03 | $3.85 | $0.18 | 481,103.0 | +1.01% |
| 2024-10-09 | $4.00 | $3.88 | $0.12 | 462,169.0 | +2.32% |
| 2024-10-08 | $3.92 | $3.84 | $0.08 | 428,305.0 | +0.52% |
Super Group Sghc Limited 주식 (SGHC) 연도별 가격 이력
이 심층 분석에서는 Super Group Sghc Limited 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SGHC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Super Group Sghc Limited 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Super Group Sghc Limited 주식 (SGHC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $4.21 | $4.01 | $0.195 | 1,249,171.0 | +2.20% |
| 2024-10 | $4.25 | $3.58 | $0.675 | 8,365,817.0 | +12.95% |
| 2024-09 | $3.76 | $3.29 | $0.47 | 9,786,155.0 | +5.22% |
| 2024-08 | $3.87 | $2.94 | $0.9299 | 9,168,879.0 | -9.92% |
| 2024-07 | $3.92 | $3.04 | $0.8749 | 9,526,314.0 | +18.58% |
| 2024-06 | $3.73 | $2.91 | $0.82 | 8,464,987.0 | -11.02% |
| 2024-05 | $3.98 | $3.12 | $0.86 | 12,441,668.0 | +14.87% |
| 2024-04 | $3.44 | $2.90 | $0.54 | 7,169,747.0 | -8.41% |
| 2024-03 | $3.77 | $3.11 | $0.665 | 6,554,288.0 | +4.55% |
| 2024-02 | $3.42 | $3.04 | $0.3831 | 6,182,968.0 | +5.43% |
| 2024-01 | $3.31 | $2.63 | $0.68 | 7,855,039.0 | -1.26% |
Super Group Sghc Limited 주식 (SGHC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.27 | $2.90 | $0.37 | 8,721,520.0 | +4.28% |
| 2023-11 | $3.88 | $2.94 | $0.935 | 6,976,012.0 | -20.63% |
| 2023-10 | $3.88 | $3.30 | $0.58 | 5,699,820.0 | +3.79% |
| 2023-09 | $3.89 | $3.24 | $0.65 | 5,517,244.0 | -2.38% |
| 2023-08 | $3.93 | $2.84 | $1.09 | 7,928,281.0 | +24.75% |
| 2023-07 | $3.46 | $2.68 | $0.78 | 6,087,967.0 | +4.48% |
| 2023-06 | $4.00 | $2.72 | $1.28 | 27,672,272.0 | -0.34% |
| 2023-05 | $3.88 | $2.84 | $1.04 | 4,744,149.0 | -19.17% |
| 2023-04 | $4.15 | $3.30 | $0.85 | 2,732,272.0 | -10.67% |
| 2023-03 | $4.18 | $3.50 | $0.68 | 3,572,127.0 | +4.40% |
| 2023-02 | $4.07 | $3.22 | $0.85 | 2,141,665.0 | +15.22% |
| 2023-01 | $3.37 | $2.86 | $0.51 | 4,184,140.0 | +11.67% |
Super Group Sghc Limited 주식 (SGHC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $3.41 | $2.57 | $0.84 | 3,494,503.0 | -5.96% |
| 2022-11 | $4.20 | $3.05 | $1.15 | 3,371,633.0 | -22.57% |
| 2022-10 | $4.44 | $3.61 | $0.83 | 2,900,105.0 | +0.98% |
| 2022-09 | $4.40 | $3.68 | $0.72 | 4,025,571.0 | -1.45% |
| 2022-08 | $5.67 | $4.00 | $1.67 | 6,723,660.0 | -3.04% |
| 2022-07 | $4.90 | $3.90 | $0.9999 | 3,878,981.0 | +4.15% |
| 2022-06 | $7.10 | $3.90 | $3.20 | 7,262,832.0 | -41.43% |
| 2022-05 | $10.12 | $6.00 | $4.12 | 11,272,913.0 | -26.93% |
| 2022-04 | $11.09 | $8.95 | $2.14 | 7,345,383.0 | -10.55% |
| 2022-03 | $10.84 | $7.63 | $3.21 | 5,513,901.0 | +26.75% |
| 2022-02 | $8.85 | $7.08 | $1.77 | 5,173,151.0 | -2.99% |
| 2022-01 | $8.90 | $8.15 | $0.75 | 329,504.0 | +0.00% |
0.23%
6.35%
자본화:
|
볼륨(24시간):