Stockscreener 앱 받기
12.93
2.34%
-0.31
Super Group Sghc Limited 주식 (SGHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $13.36 | $12.88 | $0.48 | 4,986,570.0 | -2.34% |
| 2026-05-05 | $13.48 | $12.88 | $0.61 | 3,654,744.0 | +2.80% |
| 2026-05-04 | $13.18 | $12.72 | $0.46 | 3,284,885.0 | -0.08% |
| 2026-05-01 | $13.40 | $12.81 | $0.59 | 3,182,705.0 | -0.54% |
| 2026-04-30 | $13.01 | $12.45 | $0.565 | 3,225,277.0 | +1.33% |
| 2026-04-29 | $13.00 | $12.37 | $0.63 | 4,821,771.0 | +3.65% |
| 2026-04-28 | $12.57 | $12.20 | $0.37 | 1,913,642.0 | -1.12% |
| 2026-04-27 | $12.56 | $12.29 | $0.27 | 2,173,451.0 | -0.40% |
| 2026-04-24 | $12.59 | $12.11 | $0.475 | 2,003,960.0 | +2.29% |
| 2026-04-23 | $12.38 | $11.92 | $0.46 | 2,822,127.0 | +0.08% |
| 2026-04-22 | $13.02 | $12.09 | $0.935 | 2,990,614.0 | -1.29% |
| 2026-04-21 | $12.82 | $12.00 | $0.82 | 4,882,920.0 | +2.48% |
| 2026-04-20 | $12.12 | $11.21 | $0.91 | 3,551,005.0 | +7.17% |
| 2026-04-17 | $11.38 | $11.03 | $0.35 | 7,221,207.0 | +2.92% |
| 2026-04-16 | $11.36 | $10.81 | $0.545 | 4,588,658.0 | -2.23% |
| 2026-04-15 | $11.43 | $10.84 | $0.59 | 5,117,212.0 | +2.56% |
| 2026-04-14 | $11.15 | $10.82 | $0.325 | 3,598,641.0 | +1.02% |
| 2026-04-13 | $10.87 | $10.03 | $0.84 | 3,263,445.0 | +5.87% |
| 2026-04-10 | $10.68 | $10.19 | $0.495 | 2,691,532.0 | -3.31% |
| 2026-04-09 | $10.88 | $10.22 | $0.66 | 2,616,737.0 | -3.20% |
| 2026-04-08 | $11.02 | $10.63 | $0.385 | 5,173,840.0 | +5.81% |
| 2026-04-07 | $10.74 | $10.27 | $0.475 | 2,064,698.0 | -3.55% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $13.48 | $12.72 | $0.765 | 20,095,474.0 | -0.23% |
| 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% |
0.44%
1.20%
자본화:
|
볼륨(24시간):