Stockscreener 앱 받기
0.4018
3.19%
-0.0211
Singularity Future Technology Ltd 주식 (SGLY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-05 | $0.4166 | $0.3901 | $0.0265 | 11,673.0 | -6.93% |
| 2026-03-04 | $0.425 | $0.395 | $0.03 | 27,085.0 | -0.26% |
| 2026-03-03 | $0.424 | $0.3825 | $0.0415 | 27,626.0 | +1.92% |
| 2026-03-02 | $0.416 | $0.3971 | $0.0189 | 29,496.0 | +1.59% |
| 2026-02-27 | $0.4253 | $0.4001 | $0.0252 | 26,199.0 | -3.58% |
| 2026-02-26 | $0.429 | $0.3885 | $0.0405 | 41,016.0 | +3.84% |
| 2026-02-25 | $0.4096 | $0.371 | $0.0386 | 49,977.0 | +5.96% |
| 2026-02-24 | $0.39 | $0.3703 | $0.0197 | 24,944.0 | +4.24% |
| 2026-02-23 | $0.39 | $0.3653 | $0.0247 | 35,670.0 | -1.25% |
| 2026-02-20 | $0.375 | $0.3625 | $0.0125 | 14,570.0 | +1.11% |
| 2026-02-19 | $0.3765 | $0.3546 | $0.0219 | 59,330.0 | +0.08% |
| 2026-02-18 | $0.3706 | $0.345 | $0.0256 | 22,401.0 | +1.95% |
| 2026-02-17 | $0.372 | $0.3402 | $0.0318 | 74,858.0 | +0.97% |
| 2026-02-13 | $0.3885 | $0.3501 | $0.0384 | 215,284.0 | -10.22% |
| 2026-02-12 | $0.443 | $0.3498 | $0.0932 | 1,038,261.0 | -5.20% |
| 2026-02-11 | $0.4285 | $0.4101 | $0.0184 | 16,830.0 | -3.42% |
| 2026-02-10 | $0.4494 | $0.4201 | $0.0293 | 102,714.0 | +2.46% |
| 2026-02-09 | $0.43 | $0.4057 | $0.0243 | 79,643.0 | -0.58% |
| 2026-02-06 | $0.4687 | $0.40 | $0.0687 | 187,191.0 | +2.80% |
| 2026-02-05 | $0.472 | $0.40 | $0.072 | 99,454.0 | -4.93% |
| 2026-02-04 | $0.51 | $0.4396 | $0.0704 | 133,387.0 | -9.63% |
| 2026-02-03 | $0.535 | $0.4852 | $0.0498 | 79,543.0 | -7.64% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $0.425 | $0.3825 | $0.0425 | 95,880.0 | -3.88% |
| 2026-02 | $0.575 | $0.3402 | $0.2348 | 2,571,492.0 | -26.08% |
| 2026-01 | $1.02 | $0.5338 | $0.4862 | 4,086,812.0 | -13.71% |
Singularity Future Technology Ltd 주식 (SGLY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.6699 | $0.4477 | $0.2222 | 6,001,285.0 | -14.79% |
| 2025-11 | $0.85 | $0.55 | $0.30 | 2,866,746.0 | +2.96% |
| 2025-10 | $1.26 | $0.54 | $0.7199 | 7,121,923.0 | -53.13% |
| 2025-09 | $1.45 | $0.9401 | $0.5099 | 10,380,199.0 | +22.94% |
| 2025-08 | $1.17 | $0.91 | $0.26 | 508,006.0 | +11.68% |
| 2025-07 | $1.15 | $0.93 | $0.22 | 847,027.0 | -4.31% |
| 2025-06 | $1.16 | $0.8231 | $0.3358 | 1,059,501.0 | +6.87% |
| 2025-05 | $1.47 | $0.7252 | $0.7448 | 9,089,789.0 | -9.96% |
| 2025-04 | $1.15 | $0.5399 | $0.6101 | 2,393,977.0 | +37.77% |
| 2025-03 | $1.86 | $0.6514 | $1.21 | 42,735,697.0 | -3.92% |
| 2025-02 | $1.50 | $0.6735 | $0.8265 | 62,711,359.0 | +16.14% |
| 2025-01 | $5.49 | $0.6561 | $4.83 | 6,383,115.0 | -57.44% |
Singularity Future Technology Ltd 주식 (SGLY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.73 | $1.38 | $0.3454 | 336,987.0 | +0.63% |
| 2024-11 | $2.35 | $1.41 | $0.94 | 702,996.0 | -4.19% |
| 2024-10 | $1.79 | $1.44 | $0.35 | 696,739.0 | +7.74% |
| 2024-09 | $7.39 | $1.27 | $6.12 | 7,670,054.0 | -75.40% |
| 2024-08 | $7.65 | $2.67 | $4.98 | 5,187,320.0 | +57.50% |
| 2024-07 | $5.84 | $4.00 | $1.84 | 485,394.0 | -19.68% |
| 2024-06 | $5.50 | $3.74 | $1.76 | 1,053,268.0 | +14.13% |
| 2024-05 | $5.18 | $3.50 | $1.68 | 117,163.0 | -8.14% |
| 2024-04 | $5.34 | $4.04 | $1.30 | 300,335.0 | -6.86% |
| 2024-03 | $6.38 | $2.04 | $4.34 | 25,559,978.0 | +148.78% |
| 2024-02 | $6.40 | $2.00 | $4.40 | 341,456.4 | -66.12% |
| 2024-01 | $6.32 | $4.70 | $1.62 | 47,253.2 | +12.04% |
0.83%
자본화:
|
볼륨(24시간):