Stockscreener 앱 받기
9.22
6.34%
0.55
시간 외 거래:
9.29
0.07
+0.76%
Super Group Sghc Limited 주식 (SGHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $9.22 | $8.71 | $0.5099 | 2,475,878.0 | +6.34% |
| 2025-06-05 | $8.80 | $8.64 | $0.16 | 503,387.0 | -0.91% |
| 2025-06-04 | $8.83 | $8.58 | $0.25 | 704,747.0 | +0.46% |
| 2025-06-03 | $8.76 | $8.56 | $0.195 | 925,274.0 | -0.46% |
| 2025-06-02 | $8.76 | $8.60 | $0.155 | 947,440.0 | +0.11% |
| 2025-05-30 | $8.80 | $8.64 | $0.165 | 539,100.0 | -0.11% |
| 2025-05-29 | $8.85 | $8.68 | $0.1627 | 919,714.0 | +0.46% |
| 2025-05-28 | $8.71 | $8.58 | $0.13 | 788,178.0 | -0.46% |
| 2025-05-27 | $8.80 | $8.53 | $0.2749 | 1,363,312.0 | +4.04% |
| 2025-05-23 | $8.46 | $8.12 | $0.34 | 1,195,994.0 | +0.48% |
| 2025-05-22 | $8.47 | $8.31 | $0.16 | 969,336.0 | +0.36% |
| 2025-05-21 | $8.54 | $8.30 | $0.234 | 745,379.0 | -1.18% |
| 2025-05-20 | $8.50 | $8.29 | $0.21 | 991,452.0 | -0.71% |
| 2025-05-19 | $8.56 | $8.31 | $0.25 | 1,689,221.0 | +1.43% |
| 2025-05-16 | $8.66 | $8.31 | $0.35 | 859,193.0 | -3.12% |
| 2025-05-15 | $8.75 | $8.38 | $0.37 | 1,854,510.0 | +0.93% |
| 2025-05-14 | $8.73 | $8.45 | $0.2768 | 1,660,277.0 | -0.92% |
| 2025-05-13 | $8.72 | $8.53 | $0.195 | 1,090,752.0 | +0.82% |
| 2025-05-12 | $8.88 | $8.41 | $0.47 | 944,231.0 | +3.62% |
| 2025-05-09 | $9.12 | $8.08 | $1.04 | 1,332,507.0 | -5.80% |
| 2025-05-08 | $9.17 | $8.76 | $0.415 | 1,057,882.0 | -3.09% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $9.22 | $8.56 | $0.66 | 8,032,604.0 | +5.49% |
| 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% |
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% |
0.00%
자본화:
|
볼륨(24시간):