Stockscreener 앱 받기
11.09
1.51%
-0.17
Super Group Sghc Limited 주식 (SGHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $11.39 | $11.03 | $0.36 | 2,154,841.0 | -1.51% |
| 2026-10-15 | $11.35 | $11.03 | $0.32 | 2,134,787.0 | +1.26% |
| 2026-10-14 | $11.21 | $10.97 | $0.23 | 1,790,599.0 | -0.63% |
| 2026-10-13 | $11.39 | $11.16 | $0.235 | 2,162,761.0 | -0.27% |
| 2026-10-12 | $11.32 | $11.11 | $0.21 | 1,775,745.0 | -0.62% |
| 2026-10-09 | $11.61 | $11.28 | $0.33 | 1,591,584.0 | -2.17% |
| 2026-10-08 | $11.61 | $11.22 | $0.385 | 1,905,893.0 | +1.67% |
| 2026-10-07 | $11.50 | $11.24 | $0.258 | 2,136,693.0 | -0.70% |
| 2026-10-06 | $11.65 | $11.35 | $0.305 | 2,045,109.0 | -0.35% |
| 2026-10-05 | $11.78 | $11.24 | $0.54 | 2,876,819.0 | +1.96% |
| 2026-10-02 | $11.59 | $11.14 | $0.45 | 3,391,497.0 | -0.97% |
| 2026-10-01 | $11.46 | $11.23 | $0.225 | 4,624,422.0 | +0.09% |
| 2026-09-30 | $11.90 | $11.30 | $0.60 | 4,557,445.0 | -2.16% |
| 2026-09-29 | $11.72 | $11.48 | $0.24 | 3,464,581.0 | -1.02% |
| 2026-09-28 | $11.99 | $11.58 | $0.415 | 2,463,757.0 | -2.09% |
| 2026-09-25 | $12.16 | $11.73 | $0.43 | 2,025,988.0 | -0.08% |
| 2026-09-24 | $12.04 | $11.47 | $0.575 | 4,152,917.0 | -0.42% |
| 2026-09-23 | $12.27 | $11.87 | $0.40 | 2,379,772.0 | -2.59% |
| 2026-09-22 | $13.00 | $12.34 | $0.66 | 2,043,077.0 | -1.36% |
| 2026-09-21 | $12.68 | $12.31 | $0.37 | 3,550,437.0 | -1.26% |
| 2026-09-18 | $12.83 | $12.46 | $0.375 | 3,230,555.0 | -0.94% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $11.78 | $10.97 | $0.805 | 28,590,750.0 | -2.29% |
| 2026-09 | $14.23 | $11.30 | $2.93 | 56,832,861.0 | -16.17% |
| 2026-08 | $14.32 | $12.74 | $1.58 | 48,579,395.0 | -3.29% |
| 2026-07 | $15.86 | $13.46 | $2.40 | 56,972,655.0 | +3.32% |
| 2026-06 | $14.27 | $12.21 | $2.05 | 76,868,400.0 | +8.84% |
| 2026-05 | $14.07 | $12.40 | $1.67 | 81,389,180.0 | -3.94% |
| 2026-04 | $13.02 | $10.03 | $2.99 | 72,009,873.0 | +20.00% |
| 2026-03 | $11.75 | $10.04 | $1.71 | 47,270,577.0 | +0.93% |
| 2026-02 | $11.25 | $8.46 | $2.79 | 67,708,844.0 | +12.99% |
| 2026-01 | $12.24 | $9.25 | $2.99 | 42,975,131.0 | -20.75% |
Super Group Sghc Limited 주식 (SGHC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $12.16 | $10.49 | $1.67 | 40,246,858.0 | +9.33% |
| 2025-11 | $12.81 | $10.43 | $2.38 | 58,992,638.0 | +0.28% |
| 2025-10 | $14.38 | $10.63 | $3.75 | 56,503,032.0 | -18.18% |
| 2025-09 | $13.71 | $10.86 | $2.85 | 84,335,502.0 | +13.50% |
| 2025-08 | $12.37 | $9.64 | $2.73 | 41,208,914.0 | +8.19% |
| 2025-07 | $12.18 | $10.55 | $1.62 | 33,567,034.0 | -2.01% |
| 2025-06 | $11.18 | $8.56 | $2.62 | 28,115,114.0 | +25.51% |
| 2025-05 | $9.17 | $8.02 | $1.15 | 23,342,832.0 | +7.64% |
| 2025-04 | $8.18 | $5.59 | $2.59 | 16,614,761.0 | +26.09% |
| 2025-03 | $7.53 | $6.36 | $1.17 | 17,567,870.0 | -14.25% |
| 2025-02 | $8.51 | $7.36 | $1.15 | 17,315,648.0 | -7.17% |
| 2025-01 | $8.44 | $5.45 | $2.99 | 13,063,693.0 | +29.86% |
Super Group Sghc Limited 주식 (SGHC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.12 | $5.81 | $1.31 | 13,254,001.0 | -6.62% |
| 2024-11 | $6.81 | $4.01 | $2.80 | 13,808,332.0 | +62.20% |
| 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% |
0.55%
자본화:
|
볼륨(24시간):