Stockscreener 앱 받기
11.63
0.85%
-0.10
Sigma Lithium Corporation 주식 (SGML) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $11.87 | $11.45 | $0.4175 | 405,018.0 | -0.85% |
| 2025-02-20 | $11.74 | $11.16 | $0.58 | 544,747.0 | +4.55% |
| 2025-02-19 | $11.63 | $10.99 | $0.635 | 407,396.0 | +0.63% |
| 2025-02-18 | $11.35 | $10.93 | $0.42 | 304,994.0 | -1.24% |
| 2025-02-14 | $11.39 | $11.08 | $0.31 | 295,914.0 | -0.35% |
| 2025-02-13 | $11.37 | $10.86 | $0.51 | 366,388.0 | +1.25% |
| 2025-02-12 | $11.38 | $10.76 | $0.62 | 389,922.0 | +2.57% |
| 2025-02-11 | $11.19 | $10.74 | $0.45 | 281,976.0 | -1.53% |
| 2025-02-10 | $11.30 | $10.93 | $0.37 | 322,717.0 | -1.16% |
| 2025-02-07 | $11.38 | $11.01 | $0.37 | 308,676.0 | +0.18% |
| 2025-02-06 | $11.28 | $10.78 | $0.50 | 485,556.0 | +0.81% |
| 2025-02-05 | $11.49 | $10.78 | $0.71 | 801,729.0 | -1.77% |
| 2025-02-04 | $11.65 | $10.39 | $1.26 | 833,813.0 | +9.92% |
| 2025-02-03 | $10.53 | $10.07 | $0.46 | 562,798.0 | -4.37% |
| 2025-01-31 | $11.17 | $10.61 | $0.56 | 442,392.0 | -0.92% |
| 2025-01-30 | $11.04 | $10.66 | $0.38 | 257,690.0 | +0.84% |
| 2025-01-29 | $11.00 | $10.58 | $0.42 | 338,026.0 | -1.19% |
| 2025-01-28 | $11.13 | $10.57 | $0.56 | 494,072.0 | +0.28% |
| 2025-01-27 | $11.24 | $10.78 | $0.46 | 575,239.0 | -2.38% |
| 2025-01-24 | $11.59 | $11.11 | $0.48 | 275,059.0 | +0.77% |
| 2025-01-23 | $11.36 | $10.93 | $0.4299 | 715,386.0 | -2.99% |
Sigma Lithium Corporation 주식 (SGML) 연도별 가격 이력
이 심층 분석에서는 Sigma Lithium Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SGML 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sigma Lithium Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sigma Lithium Corporation 주식 (SGML) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $11.87 | $10.07 | $1.80 | 6,716,662.0 | +8.19% |
| 2025-01 | $13.40 | $10.57 | $2.83 | 10,206,742.0 | -4.19% |
Sigma Lithium Corporation 주식 (SGML) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $13.85 | $10.58 | $3.27 | 12,693,168.0 | -19.77% |
| 2024-11 | $14.77 | $11.39 | $3.38 | 15,643,081.0 | +1.33% |
| 2024-10 | $15.55 | $12.29 | $3.27 | 18,551,611.0 | +9.87% |
| 2024-09 | $13.00 | $9.15 | $3.85 | 17,518,567.0 | +16.06% |
| 2024-08 | $11.57 | $8.47 | $3.10 | 21,703,638.0 | -2.56% |
| 2024-07 | $12.83 | $10.67 | $2.16 | 13,714,053.0 | -9.14% |
| 2024-06 | $15.55 | $11.78 | $3.77 | 13,698,389.0 | -21.32% |
| 2024-05 | $19.20 | $14.16 | $5.04 | 21,655,545.0 | +6.40% |
| 2024-04 | $15.99 | $12.51 | $3.48 | 19,951,814.0 | +10.88% |
| 2024-03 | $16.36 | $11.42 | $4.94 | 25,122,107.0 | -8.86% |
| 2024-02 | $20.35 | $10.46 | $9.89 | 40,822,976.0 | -29.11% |
| 2024-01 | $31.85 | $19.68 | $12.17 | 21,821,283.0 | -36.38% |
Sigma Lithium Corporation 주식 (SGML) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $34.30 | $25.70 | $8.60 | 26,190,589.0 | +5.14% |
| 2023-11 | $30.82 | $21.20 | $9.62 | 25,528,532.0 | +22.66% |
| 2023-10 | $32.20 | $23.81 | $8.39 | 31,951,123.0 | -24.63% |
| 2023-09 | $39.38 | $30.99 | $8.39 | 20,695,589.0 | +5.87% |
| 2023-08 | $39.01 | $29.44 | $9.57 | 14,218,902.0 | -21.50% |
| 2023-07 | $41.90 | $34.76 | $7.14 | 13,516,845.0 | -3.15% |
| 2023-06 | $43.18 | $35.39 | $7.79 | 13,498,879.0 | +7.12% |
| 2023-05 | $42.79 | $32.83 | $9.96 | 13,300,507.0 | +8.07% |
| 2023-04 | $40.30 | $32.82 | $7.48 | 14,056,282.0 | -7.47% |
| 2023-03 | $39.04 | $31.57 | $7.47 | 20,850,611.0 | +4.62% |
| 2023-02 | $38.00 | $28.02 | $9.98 | 16,641,431.0 | +17.90% |
| 2023-01 | $32.68 | $24.07 | $8.61 | 11,327,243.0 | +8.08% |
5.07%
4.83%
자본화:
|
볼륨(24시간):