Stockscreener 앱 받기
0.4142
8.40%
-0.038
시장 영업 전:
.40
-0.0142
-3.43%
Singularity Future Technology Ltd 주식 (SGLY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-22 | $0.4522 | $0.4011 | $0.0511 | 33,099.0 | -8.40% |
| 2026-10-21 | $0.481 | $0.4416 | $0.0394 | 49,136.0 | -9.61% |
| 2026-10-20 | $0.527 | $0.4861 | $0.0409 | 56,863.0 | +1.87% |
| 2026-10-19 | $0.5473 | $0.472 | $0.0753 | 85,109.0 | -10.42% |
| 2026-10-16 | $0.5748 | $0.52 | $0.0548 | 54,348.0 | -3.82% |
| 2026-10-15 | $0.605 | $0.546 | $0.059 | 72,137.0 | -7.63% |
| 2026-10-14 | $0.68 | $0.6013 | $0.0787 | 130,767.0 | -9.38% |
| 2026-10-13 | $0.6999 | $0.668 | $0.0319 | 44,301.0 | -3.25% |
| 2026-10-12 | $0.7189 | $0.6647 | $0.0542 | 38,992.0 | -2.21% |
| 2026-10-09 | $0.7215 | $0.677 | $0.0445 | 55,730.0 | +1.31% |
| 2026-10-08 | $0.7542 | $0.66 | $0.0942 | 292,524.0 | -4.82% |
| 2026-10-07 | $0.79 | $0.735 | $0.055 | 75,629.0 | -6.98% |
| 2026-10-06 | $0.9085 | $0.7501 | $0.1584 | 762,957.0 | -18.10% |
| 2026-10-05 | $1.10 | $0.7307 | $0.3693 | 7,546,929.0 | +34.10% |
| 2026-10-02 | $0.80 | $0.72 | $0.08 | 45,273.0 | -6.22% |
| 2026-10-01 | $0.7935 | $0.7401 | $0.0534 | 33,690.0 | +1.83% |
| 2026-09-30 | $0.8359 | $0.75 | $0.0859 | 58,751.0 | -3.42% |
| 2026-09-29 | $0.85 | $0.7701 | $0.0799 | 41,972.0 | -5.18% |
| 2026-09-28 | $0.8728 | $0.8201 | $0.0528 | 57,066.0 | -3.87% |
| 2026-09-25 | $1.03 | $0.8102 | $0.2248 | 377,217.0 | -15.61% |
| 2026-09-24 | $1.05 | $1.02 | $0.03 | 97,479.0 | -0.96% |
| 2026-09-23 | $1.08 | $1.02 | $0.065 | 129,488.0 | -2.80% |
Singularity Future Technology Ltd 주식 (SGLY) 연도별 가격 이력
이 심층 분석에서는 Singularity Future Technology Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SGLY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Singularity Future Technology Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Singularity Future Technology Ltd 주식 (SGLY) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $1.10 | $0.4011 | $0.6989 | 9,377,484.0 | -45.87% |
| 2026-09 | $2.22 | $0.75 | $1.47 | 7,292,035.0 | -43.74% |
| 2026-08 | $8.65 | $1.29 | $7.36 | 68,959,124.0 | -74.00% |
| 2026-07 | $5.42 | $2.55 | $2.87 | 2,923,269.0 | +24.44% |
| 2026-06 | $6.02 | $4.20 | $1.82 | 177,003.0 | -22.43% |
| 2026-05 | $6.55 | $5.04 | $1.51 | 112,807.0 | -18.18% |
| 2026-04 | $7.14 | $5.18 | $1.96 | 931,286.0 | +13.70% |
| 2026-03 | $6.16 | $5.05 | $1.11 | 52,435.0 | +1.59% |
| 2026-02 | $8.05 | $4.76 | $3.29 | 183,680.0 | -26.08% |
| 2026-01 | $14.28 | $7.47 | $6.81 | 291,916.0 | -13.71% |
Singularity Future Technology Ltd 주식 (SGLY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $9.38 | $6.27 | $3.11 | 428,663.0 | -14.79% |
| 2025-11 | $11.90 | $7.70 | $4.20 | 204,768.0 | +2.96% |
| 2025-10 | $17.64 | $7.56 | $10.08 | 508,710.0 | -53.13% |
| 2025-09 | $20.30 | $13.16 | $7.14 | 741,442.0 | +22.94% |
| 2025-08 | $16.38 | $12.74 | $3.64 | 36,289.0 | +11.68% |
| 2025-07 | $16.10 | $13.02 | $3.08 | 60,503.0 | -4.31% |
| 2025-06 | $16.22 | $11.52 | $4.70 | 75,680.0 | +6.87% |
| 2025-05 | $20.58 | $10.15 | $10.43 | 649,271.0 | -9.96% |
| 2025-04 | $16.10 | $7.56 | $8.54 | 170,999.0 | +37.77% |
| 2025-03 | $26.04 | $9.12 | $16.92 | 3,052,553.0 | -3.92% |
| 2025-02 | $21.00 | $9.43 | $11.57 | 4,479,383.0 | +16.14% |
| 2025-01 | $76.86 | $9.19 | $67.67 | 455,937.0 | -57.44% |
Singularity Future Technology Ltd 주식 (SGLY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $24.22 | $19.38 | $4.84 | 24,073.0 | +0.63% |
| 2024-11 | $32.90 | $19.74 | $13.16 | 50,214.0 | -4.19% |
| 2024-10 | $25.06 | $20.16 | $4.90 | 49,767.0 | +7.74% |
| 2024-09 | $103.5 | $17.78 | $85.68 | 547,862.0 | -75.40% |
| 2024-08 | $107.1 | $37.38 | $69.72 | 370,523.0 | +57.50% |
| 2024-07 | $81.76 | $56.00 | $25.76 | 34,672.0 | -19.68% |
| 2024-06 | $77.00 | $52.39 | $24.61 | 75,233.0 | +14.13% |
| 2024-05 | $72.52 | $49.00 | $23.52 | 8,369.0 | -8.14% |
| 2024-04 | $74.76 | $56.55 | $18.21 | 21,452.0 | -6.86% |
| 2024-03 | $89.32 | $28.56 | $60.76 | 1,825,714.0 | +148.78% |
| 2024-02 | $89.60 | $28.00 | $61.60 | 24,389.0 | -66.12% |
| 2024-01 | $88.47 | $65.80 | $22.67 | 3,373.0 | +12.04% |
11.47%
1.01%
자본화:
|
볼륨(24시간):