Stockscreener 앱 받기
0.6092
9.92%
0.055
시간 외 거래:
.61
0.0008
+0.13%
Singularity Future Technology Ltd 주식 (SGLY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $0.61 | $0.555 | $0.055 | 29,852.0 | +9.92% |
| 2025-11-20 | $0.6496 | $0.55 | $0.0996 | 98,889.0 | -5.26% |
| 2025-11-19 | $0.609 | $0.585 | $0.024 | 19,150.0 | -1.94% |
| 2025-11-18 | $0.6683 | $0.5924 | $0.0759 | 145,441.0 | -10.93% |
| 2025-11-17 | $0.78 | $0.6633 | $0.1167 | 124,042.0 | -12.82% |
| 2025-11-14 | $0.85 | $0.5735 | $0.2765 | 731,408.0 | +7.54% |
| 2025-11-13 | $0.7991 | $0.5559 | $0.2432 | 1,079,207.0 | +23.92% |
| 2025-11-12 | $0.5931 | $0.564 | $0.0291 | 35,642.0 | -3.27% |
| 2025-11-11 | $0.637 | $0.5807 | $0.0563 | 58,261.0 | -4.78% |
| 2025-11-10 | $0.64 | $0.6115 | $0.0285 | 26,336.0 | +3.80% |
| 2025-11-07 | $0.6484 | $0.583 | $0.0654 | 51,444.0 | +0.92% |
| 2025-11-06 | $0.6394 | $0.5801 | $0.0593 | 26,437.0 | -4.86% |
| 2025-11-05 | $0.6281 | $0.5721 | $0.056 | 53,862.0 | +6.49% |
| 2025-11-04 | $0.63 | $0.5808 | $0.0492 | 68,036.0 | -6.13% |
| 2025-11-03 | $0.635 | $0.62 | $0.015 | 76,201.0 | +0.03% |
| 2025-10-31 | $0.633 | $0.6201 | $0.0129 | 64,758.0 | -0.29% |
| 2025-10-30 | $0.6744 | $0.6194 | $0.055 | 63,619.0 | -8.57% |
| 2025-10-29 | $0.7049 | $0.6606 | $0.0443 | 172,559.0 | -1.82% |
| 2025-10-28 | $0.7058 | $0.6666 | $0.0392 | 505,606.0 | +0.23% |
| 2025-10-27 | $0.73 | $0.691 | $0.039 | 79,084.0 | -2.22% |
| 2025-10-24 | $0.7316 | $0.70 | $0.0316 | 112,959.0 | -2.03% |
| 2025-10-23 | $0.75 | $0.705 | $0.045 | 25,185.0 | -2.48% |
| 2025-10-22 | $0.83 | $0.7493 | $0.0807 | 78,816.0 | -9.72% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $0.85 | $0.55 | $0.30 | 2,654,060.0 | -2.99% |
| 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% |
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% |
2.56%
자본화:
|
볼륨(24시간):