Stockscreener 앱 받기
18.56
3.48%
+0.625
Sigma Lithium Corporation 주식 (SGML) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $18.96 | $17.78 | $1.18 | 3,578,067.0 | +3.48% |
| 2024-05-16 | $18.59 | $17.16 | $1.43 | 1,199,521.0 | +5.19% |
| 2024-05-15 | $18.38 | $16.83 | $1.55 | 839,196.0 | -4.96% |
| 2024-05-14 | $18.36 | $17.00 | $1.36 | 1,028,432.0 | +5.53% |
| 2024-05-13 | $17.73 | $16.99 | $0.745 | 693,215.0 | -0.76% |
| 2024-05-10 | $18.13 | $16.79 | $1.34 | 891,511.0 | -4.14% |
| 2024-05-09 | $17.96 | $17.10 | $0.86 | 708,982.0 | +3.90% |
| 2024-05-08 | $17.76 | $16.60 | $1.16 | 953,227.0 | +2.26% |
| 2024-05-07 | $17.48 | $16.20 | $1.28 | 1,432,488.0 | +4.08% |
| 2024-05-06 | $16.37 | $15.75 | $0.62 | 831,530.0 | +1.13% |
| 2024-05-03 | $16.02 | $15.20 | $0.8199 | 891,921.0 | +4.04% |
| 2024-05-02 | $15.49 | $14.95 | $0.5399 | 884,162.0 | +2.74% |
| 2024-05-01 | $15.06 | $14.16 | $0.90 | 716,084.0 | +4.04% |
| 2024-04-30 | $14.97 | $14.34 | $0.63 | 610,404.0 | -3.94% |
| 2024-04-29 | $15.24 | $14.65 | $0.59 | 766,106.0 | +4.40% |
| 2024-04-26 | $14.57 | $14.07 | $0.4996 | 512,031.0 | +1.99% |
| 2024-04-25 | $14.19 | $13.76 | $0.43 | 575,907.0 | -0.14% |
| 2024-04-24 | $14.30 | $13.86 | $0.44 | 467,486.0 | +0.29% |
| 2024-04-23 | $14.29 | $13.47 | $0.8151 | 506,314.0 | +3.62% |
| 2024-04-22 | $13.89 | $13.09 | $0.805 | 443,689.0 | +1.42% |
| 2024-04-19 | $13.55 | $13.01 | $0.5374 | 718,872.0 | -0.45% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $18.96 | $14.16 | $4.80 | 18,226,403.0 | +29.16% |
| 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% |
Sigma Lithium Corporation 주식 (SGML) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $38.19 | $26.30 | $11.89 | 12,965,276.0 | -17.73% |
| 2022-11 | $37.25 | $27.73 | $9.52 | 13,884,648.0 | -4.03% |
| 2022-10 | $39.93 | $26.43 | $13.50 | 17,652,625.0 | +31.45% |
| 2022-09 | $29.50 | $20.15 | $9.35 | 18,042,578.0 | +17.76% |
| 2022-08 | $25.59 | $17.19 | $8.40 | 12,438,129.0 | +30.90% |
| 2022-07 | $17.93 | $13.28 | $4.65 | 4,889,019.0 | +14.55% |
| 2022-06 | $18.34 | $14.05 | $4.29 | 11,119,830.0 | -7.56% |
| 2022-05 | $19.99 | $12.71 | $7.28 | 9,330,503.0 | +5.44% |
| 2022-04 | $19.48 | $13.90 | $5.58 | 10,395,549.0 | +16.26% |
| 2022-03 | $15.22 | $10.02 | $5.20 | 6,822,421.0 | +22.88% |
| 2022-02 | $11.10 | $8.76 | $2.34 | 3,207,747.0 | +14.85% |
| 2022-01 | $12.30 | $8.39 | $3.91 | 5,503,567.0 | -7.49% |
1.62%
자본화:
|
볼륨(24시간):