Stockscreener 앱 받기
6.33
6.08%
-0.41
시간 외 거래:
6.13
-0.20
-3.16%
Super Group Sghc Limited 주식 (SGHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $6.41 | $6.12 | $0.285 | 846,125.0 | -6.08% |
| 2025-04-02 | $6.75 | $6.42 | $0.32 | 607,040.0 | +2.59% |
| 2025-04-01 | $6.58 | $6.33 | $0.255 | 714,862.0 | +2.02% |
| 2025-03-31 | $6.58 | $6.36 | $0.215 | 936,427.0 | -2.72% |
| 2025-03-28 | $6.96 | $6.60 | $0.36 | 668,821.0 | -1.78% |
| 2025-03-27 | $6.88 | $6.70 | $0.18 | 663,057.0 | -1.61% |
| 2025-03-26 | $6.97 | $6.78 | $0.195 | 723,956.0 | -1.58% |
| 2025-03-25 | $7.00 | $6.87 | $0.135 | 891,056.0 | -0.85% |
| 2025-03-24 | $7.11 | $6.88 | $0.23 | 1,148,441.0 | +2.78% |
| 2025-03-21 | $6.93 | $6.75 | $0.18 | 1,198,993.0 | -2.15% |
| 2025-03-20 | $7.11 | $6.86 | $0.25 | 512,570.0 | +0.43% |
| 2025-03-19 | $7.06 | $6.68 | $0.3825 | 830,800.0 | +2.51% |
| 2025-03-18 | $6.87 | $6.67 | $0.20 | 1,003,376.0 | +1.04% |
| 2025-03-17 | $6.95 | $6.59 | $0.36 | 761,309.0 | +0.00% |
| 2025-03-14 | $6.78 | $6.55 | $0.22 | 561,967.0 | +3.23% |
| 2025-03-13 | $6.87 | $6.42 | $0.45 | 778,484.0 | -4.97% |
| 2025-03-12 | $6.99 | $6.74 | $0.2487 | 1,028,087.0 | +1.79% |
| 2025-03-11 | $7.01 | $6.70 | $0.31 | 1,188,793.0 | -1.03% |
| 2025-03-10 | $6.88 | $6.60 | $0.28 | 813,497.0 | -3.00% |
| 2025-03-07 | $7.05 | $6.61 | $0.44 | 1,140,365.0 | +4.63% |
| 2025-03-06 | $7.15 | $6.69 | $0.46 | 574,992.0 | -7.72% |
| 2025-03-05 | $7.39 | $7.07 | $0.32 | 615,861.0 | +3.57% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $6.75 | $6.12 | $0.62 | 3,014,152.0 | -1.71% |
| 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% |
7.38%
자본화:
|
볼륨(24시간):