Stockscreener 앱 받기
5.22
1.75%
0.09
Singularity Future Technology Ltd 주식 (SGLY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-07-03 | $5.35 | $5.11 | $0.24 | 8,490.0 | +1.95% |
| 2024-07-02 | $5.75 | $5.02 | $0.73 | 91,819.0 | -5.52% |
| 2024-07-01 | $5.84 | $4.81 | $1.03 | 245,730.0 | +9.04% |
| 2024-06-28 | $5.39 | $4.75 | $0.6399 | 153,847.0 | -4.23% |
| 2024-06-27 | $5.50 | $4.95 | $0.55 | 483,520.0 | +3.38% |
| 2024-06-26 | $5.38 | $4.77 | $0.6095 | 262,196.0 | +1.41% |
| 2024-06-25 | $5.00 | $4.24 | $0.76 | 42,019.0 | +15.35% |
| 2024-06-24 | $4.55 | $4.15 | $0.40 | 6,440.0 | -5.08% |
| 2024-06-21 | $5.25 | $4.53 | $0.72 | 21,079.0 | -8.67% |
| 2024-06-20 | $4.99 | $4.54 | $0.4527 | 4,338.0 | +2.06% |
| 2024-06-18 | $5.00 | $4.75 | $0.25 | 5,473.0 | +3.18% |
| 2024-06-17 | $5.20 | $4.71 | $0.49 | 7,625.0 | -3.09% |
| 2024-06-14 | $5.38 | $4.55 | $0.8284 | 4,087.0 | -5.26% |
| 2024-06-13 | $5.38 | $4.72 | $0.66 | 17,849.0 | +0.59% |
| 2024-06-12 | $5.20 | $4.68 | $0.5209 | 8,433.0 | +9.35% |
| 2024-06-11 | $5.20 | $4.34 | $0.8611 | 10,737.0 | -2.83% |
| 2024-06-10 | $4.80 | $3.93 | $0.87 | 7,817.0 | +16.79% |
| 2024-06-07 | $4.57 | $3.99 | $0.58 | 8,667.0 | -3.45% |
| 2024-06-06 | $4.37 | $3.74 | $0.628 | 2,468.0 | -1.24% |
| 2024-06-04 | $4.45 | $4.29 | $0.1599 | 4,939.0 | -0.46% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-07 | $5.84 | $4.81 | $1.03 | 346,039.0 | +5.02% |
| 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% |
Singularity Future Technology Ltd 주식 (SGLY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.50 | $4.10 | $1.40 | 36,103.2 | +8.00% |
| 2023-11 | $5.37 | $4.00 | $1.37 | 41,786.1 | -5.62% |
| 2023-10 | $8.00 | $4.20 | $3.80 | 44,214.7 | +0.72% |
| 2023-09 | $6.50 | $4.70 | $1.80 | 41,780.8 | +10.61% |
| 2023-08 | $6.36 | $4.30 | $2.06 | 45,817.1 | +6.48% |
| 2023-07 | $5.50 | $4.10 | $1.40 | 70,267.4 | -9.30% |
| 2023-06 | $5.70 | $4.00 | $1.70 | 307,442.5 | -3.45% |
| 2023-05 | $6.20 | $5.00 | $1.20 | 15,779.3 | -11.46% |
| 2023-04 | $7.60 | $5.05 | $2.55 | 36,006.5 | -15.29% |
| 2023-03 | $7.62 | $5.00 | $2.62 | 77,251.0 | +13.30% |
| 2023-02 | $9.42 | $4.80 | $4.62 | 163,716.1 | -9.05% |
| 2023-01 | $7.00 | $3.60 | $3.40 | 210,124.9 | +57.12% |
Singularity Future Technology Ltd 주식 (SGLY) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $9.95 | $3.50 | $6.45 | 191,106.9 | -43.45% |
| 2022-11 | $30.80 | $7.22 | $23.58 | 1,246,509.7 | -70.87% |
| 2022-10 | $30.60 | $20.00 | $10.60 | 401,019.2 | +2.00% |
| 2022-09 | $34.20 | $24.40 | $9.80 | 287,067.4 | -19.35% |
| 2022-08 | $37.90 | $29.80 | $8.10 | 228,127.9 | -12.18% |
| 2022-07 | $39.40 | $30.20 | $9.20 | 185,933.6 | +16.50% |
| 2022-06 | $47.00 | $29.40 | $17.60 | 394,558.6 | -32.67% |
| 2022-05 | $68.30 | $40.50 | $27.80 | 828,554.9 | -21.19% |
| 2022-04 | $198.6 | $55.70 | $142.9 | 2,081,850.7 | -59.27% |
| 2022-03 | $140.9 | $54.20 | $86.70 | 2,134,869.7 | +87.94% |
| 2022-02 | $80.00 | $44.10 | $35.90 | 2,025,496.1 | +53.81% |
| 2022-01 | $53.45 | $33.60 | $19.85 | 1,699,319.1 | +0.00% |
1.43%
1.26%
자본화:
|
볼륨(24시간):