Stockscreener 앱 받기
1.10
8.33%
-0.10
시간 외 거래:
1.10
Singularity Future Technology Ltd 주식 (SGLY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-04 | $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% |
| 2025-09-02 | $1.09 | $1.06 | $0.03 | 6,600.0 | -1.83% |
| 2025-08-29 | $1.09 | $1.07 | $0.0199 | 7,671.0 | -1.67% |
| 2025-08-28 | $1.11 | $1.07 | $0.04 | 4,659.0 | -0.14% |
| 2025-08-27 | $1.14 | $1.08 | $0.0601 | 9,176.0 | +0.00% |
| 2025-08-26 | $1.12 | $1.05 | $0.07 | 9,740.0 | +0.91% |
| 2025-08-25 | $1.15 | $1.02 | $0.13 | 99,721.0 | +2.80% |
| 2025-08-22 | $1.09 | $1.02 | $0.0698 | 32,578.0 | +7.00% |
| 2025-08-21 | $1.05 | $1.00 | $0.05 | 3,090.0 | -2.91% |
| 2025-08-20 | $1.05 | $0.9503 | $0.0997 | 53,600.0 | -1.63% |
| 2025-08-19 | $1.17 | $0.91 | $0.26 | 170,667.0 | +12.59% |
| 2025-08-18 | $0.97 | $0.92 | $0.05 | 13,237.0 | -2.11% |
| 2025-08-15 | $0.98 | $0.92 | $0.06 | 10,037.0 | -1.41% |
| 2025-08-14 | $0.98 | $0.95 | $0.03 | 13,097.0 | -1.67% |
| 2025-08-13 | $0.98 | $0.96 | $0.02 | 10,463.0 | -1.01% |
| 2025-08-12 | $1.00 | $0.95 | $0.05 | 7,480.0 | +3.07% |
| 2025-08-11 | $0.9896 | $0.93 | $0.0596 | 7,472.0 | +2.18% |
| 2025-08-08 | $0.977 | $0.9229 | $0.0541 | 10,089.0 | -2.08% |
| 2025-08-07 | $0.97 | $0.96 | $0.01 | 2,164.0 | +0.00% |
| 2025-08-06 | $0.98 | $0.9599 | $0.0201 | 24,656.0 | -0.21% |
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 | $1.22 | $1.01 | $0.2099 | 148,087.0 | +0.92% |
| 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% |
2.00%
0.07%
자본화:
|
볼륨(24시간):