Stockscreener 앱 받기
1.34
16.93%
0.194
시장 영업 전:
1.21
-0.13
-9.70%
Singularity Future Technology Ltd 주식 (SGLY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-30 | $1.40 | $1.21 | $0.19 | 8,335,708.0 | +16.93% |
| 2025-09-29 | $1.16 | $1.08 | $0.0784 | 154,813.0 | +5.14% |
| 2025-09-26 | $1.09 | $1.05 | $0.04 | 14,972.0 | +1.87% |
| 2025-09-25 | $1.09 | $1.07 | $0.025 | 20,361.0 | -1.02% |
| 2025-09-24 | $1.11 | $1.06 | $0.0499 | 96,565.0 | +1.03% |
| 2025-09-23 | $1.45 | $0.9615 | $0.4885 | 565,545.0 | -23.02% |
| 2025-09-22 | $1.45 | $1.37 | $0.08 | 43,867.0 | +0.00% |
| 2025-09-19 | $1.45 | $1.29 | $0.1596 | 85,996.0 | +6.11% |
| 2025-09-18 | $1.32 | $1.21 | $0.11 | 55,199.0 | +1.55% |
| 2025-09-17 | $1.45 | $1.16 | $0.29 | 382,947.0 | +8.49% |
| 2025-09-16 | $1.19 | $1.11 | $0.0792 | 26,249.0 | +6.16% |
| 2025-09-15 | $1.16 | $1.12 | $0.04 | 8,975.0 | -1.75% |
| 2025-09-12 | $1.18 | $1.08 | $0.10 | 21,540.0 | +4.59% |
| 2025-09-11 | $1.21 | $1.08 | $0.13 | 91,103.0 | +0.93% |
| 2025-09-10 | $1.10 | $1.08 | $0.02 | 12,239.0 | +0.15% |
| 2025-09-09 | $1.11 | $1.05 | $0.06 | 17,775.0 | -1.06% |
| 2025-09-08 | $1.09 | $1.05 | $0.04 | 24,293.0 | +2.83% |
| 2025-09-05 | $1.08 | $0.9401 | $0.1399 | 314,258.0 | -3.64% |
| 2025-09-04 | $1.19 | $1.08 | $0.11 | 40,293.0 | -8.33% |
| 2025-09-03 | $1.22 | $1.01 | $0.2099 | 60,901.0 | +12.15% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $1.45 | $0.9401 | $0.5099 | 18,715,907.0 | +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% |
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% |
1.69%
0.35%
자본화:
|
볼륨(24시간):