Stockscreener 앱 받기
14.66
2.09%
0.30
시간 외 거래:
14.66
Super Group Sghc Limited 주식 (SGHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $14.84 | $14.44 | $0.40 | 1,333,059.0 | +2.09% |
| 2026-07-24 | $14.64 | $14.30 | $0.338 | 1,128,680.0 | -0.90% |
| 2026-07-23 | $14.55 | $14.13 | $0.42 | 1,723,782.0 | +0.07% |
| 2026-07-22 | $15.64 | $14.43 | $1.21 | 2,408,623.0 | -7.12% |
| 2026-07-21 | $15.86 | $15.38 | $0.485 | 3,224,735.0 | +0.06% |
| 2026-07-20 | $15.82 | $14.65 | $1.17 | 5,899,520.0 | +5.77% |
| 2026-07-17 | $14.97 | $14.60 | $0.375 | 1,623,104.0 | +0.14% |
| 2026-07-16 | $14.82 | $14.50 | $0.32 | 1,413,614.0 | -0.27% |
| 2026-07-15 | $15.20 | $14.73 | $0.47 | 1,694,179.0 | -0.41% |
| 2026-07-14 | $15.31 | $14.78 | $0.535 | 2,862,559.0 | -2.37% |
| 2026-07-13 | $15.40 | $14.84 | $0.565 | 2,354,651.0 | +1.88% |
| 2026-07-10 | $15.28 | $14.84 | $0.44 | 1,793,035.0 | +0.68% |
| 2026-07-09 | $15.52 | $14.55 | $0.97 | 2,534,463.0 | -4.64% |
| 2026-07-08 | $15.73 | $14.80 | $0.93 | 4,899,681.0 | +4.44% |
| 2026-07-07 | $14.86 | $14.57 | $0.2899 | 2,802,260.0 | +1.23% |
| 2026-07-06 | $14.75 | $14.35 | $0.405 | 2,442,055.0 | +1.10% |
| 2026-07-02 | $14.70 | $13.87 | $0.83 | 5,420,559.0 | +3.87% |
| 2026-07-01 | $14.01 | $13.46 | $0.5436 | 2,057,020.0 | +3.10% |
| 2026-06-30 | $13.80 | $13.23 | $0.565 | 3,459,670.0 | -1.67% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $15.86 | $13.46 | $2.40 | 48,948,638.0 | +8.19% |
| 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% |
1.93%
자본화:
|
볼륨(24시간):