Stockscreener 앱 받기
8.66
1.64%
0.14
시장 영업 전:
8.66
Super Group Sghc Limited 주식 (SGHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $9.38 | $8.51 | $0.875 | 6,231,461.0 | +1.64% |
| 2026-02-11 | $8.92 | $8.46 | $0.46 | 5,217,108.0 | -3.84% |
| 2026-02-10 | $9.21 | $8.76 | $0.45 | 3,765,676.0 | -3.06% |
| 2026-02-09 | $9.21 | $8.94 | $0.27 | 2,360,050.0 | +0.33% |
| 2026-02-06 | $9.22 | $8.83 | $0.39 | 2,481,728.0 | +4.23% |
| 2026-02-05 | $9.10 | $8.63 | $0.47 | 2,260,300.0 | -2.78% |
| 2026-02-04 | $9.37 | $8.96 | $0.41 | 2,065,352.0 | -0.66% |
| 2026-02-03 | $9.37 | $8.86 | $0.505 | 2,431,336.0 | -3.52% |
| 2026-02-02 | $9.48 | $9.02 | $0.4599 | 2,217,537.0 | -0.95% |
| 2026-01-30 | $10.20 | $9.25 | $0.95 | 3,268,298.0 | -5.96% |
| 2026-01-29 | $10.16 | $9.76 | $0.405 | 2,114,216.0 | +1.72% |
| 2026-01-28 | $10.13 | $9.75 | $0.385 | 1,345,828.0 | +0.81% |
| 2026-01-27 | $10.05 | $9.68 | $0.37 | 1,538,160.0 | +0.72% |
| 2026-01-26 | $9.94 | $9.68 | $0.265 | 1,316,257.0 | +0.41% |
| 2026-01-23 | $10.00 | $9.58 | $0.42 | 1,815,319.0 | -2.71% |
| 2026-01-22 | $10.26 | $9.72 | $0.54 | 2,756,928.0 | +2.36% |
| 2026-01-21 | $10.40 | $9.70 | $0.699 | 2,707,881.0 | +0.83% |
| 2026-01-20 | $9.91 | $9.59 | $0.3199 | 2,716,265.0 | -2.72% |
| 2026-01-16 | $10.04 | $9.83 | $0.205 | 1,683,904.0 | -0.70% |
| 2026-01-15 | $10.24 | $9.88 | $0.36 | 1,804,607.0 | +0.81% |
| 2026-01-14 | $10.15 | $9.90 | $0.25 | 1,947,800.0 | -0.80% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $9.48 | $8.46 | $1.02 | 35,262,009.0 | -8.55% |
| 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% |
5.20%
자본화:
|
볼륨(24시간):