Stockscreener 앱 받기
8.81
5.78%
-0.54
시간 외 거래:
9.03
0.22
+2.50%
Sigma Lithium Corp 주식 (SGML) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-12 | $9.10 | $8.77 | $0.33 | 1,720,314.0 | -5.78% |
| 2026-10-09 | $9.75 | $9.31 | $0.435 | 1,528,330.0 | -2.20% |
| 2026-10-08 | $9.73 | $9.36 | $0.37 | 1,535,388.0 | -3.04% |
| 2026-10-07 | $10.36 | $9.68 | $0.675 | 2,923,055.0 | +1.54% |
| 2026-10-06 | $9.76 | $9.45 | $0.31 | 2,067,419.0 | +1.57% |
| 2026-10-05 | $9.59 | $8.90 | $0.685 | 2,891,975.0 | +5.17% |
| 2026-10-02 | $9.11 | $8.42 | $0.69 | 3,964,100.0 | +9.06% |
| 2026-10-01 | $9.02 | $7.79 | $1.23 | 6,055,577.0 | -11.33% |
| 2026-09-30 | $10.03 | $9.01 | $1.02 | 3,223,874.0 | -3.19% |
| 2026-09-29 | $9.76 | $9.42 | $0.34 | 1,144,402.0 | +2.21% |
| 2026-09-28 | $9.62 | $9.13 | $0.495 | 1,474,722.0 | -0.84% |
| 2026-09-25 | $9.98 | $9.47 | $0.51 | 2,877,382.0 | -4.01% |
| 2026-09-24 | $10.00 | $9.63 | $0.37 | 1,436,386.0 | -1.58% |
| 2026-09-23 | $10.33 | $10.06 | $0.265 | 1,417,461.0 | -4.16% |
| 2026-09-22 | $10.64 | $10.15 | $0.49 | 1,924,038.0 | +3.02% |
| 2026-09-21 | $10.43 | $9.88 | $0.55 | 2,064,234.0 | +3.01% |
| 2026-09-18 | $10.00 | $9.08 | $0.92 | 3,310,475.0 | +12.27% |
| 2026-09-17 | $9.42 | $8.86 | $0.56 | 3,156,066.0 | -1.33% |
| 2026-09-16 | $9.34 | $8.80 | $0.5377 | 3,895,908.0 | -0.99% |
| 2026-09-15 | $9.37 | $8.89 | $0.48 | 2,302,118.0 | +2.02% |
| 2026-09-14 | $9.31 | $8.91 | $0.3999 | 1,822,778.0 | -6.21% |
Sigma Lithium Corp 주식 (SGML) 연도별 가격 이력
이 심층 분석에서는 Sigma Lithium Corp 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 Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sigma Lithium Corp 주식 (SGML) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $10.36 | $7.79 | $2.57 | 22,686,158.0 | -6.28% |
| 2026-09 | $12.97 | $8.80 | $4.17 | 46,175,896.0 | -25.63% |
| 2026-08 | $13.17 | $9.70 | $3.47 | 35,322,536.0 | +28.06% |
| 2026-07 | $13.12 | $9.10 | $4.02 | 33,599,248.0 | -21.98% |
| 2026-06 | $16.93 | $11.51 | $5.42 | 49,045,996.0 | -24.57% |
| 2026-05 | $24.48 | $13.32 | $11.16 | 79,079,993.0 | -24.01% |
| 2026-04 | $22.76 | $11.63 | $11.13 | 80,444,856.0 | +78.85% |
| 2026-03 | $14.78 | $8.93 | $5.85 | 79,950,025.0 | -14.37% |
| 2026-02 | $16.88 | $10.71 | $6.17 | 77,664,870.0 | +33.67% |
| 2026-01 | $16.87 | $10.65 | $6.22 | 103,504,262.0 | -18.27% |
Sigma Lithium Corp 주식 (SGML) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $14.63 | $9.37 | $5.26 | 90,060,201.0 | +19.27% |
| 2025-11 | $11.71 | $4.62 | $7.10 | 197,036,117.0 | +74.27% |
| 2025-10 | $8.00 | $5.41 | $2.58 | 112,181,696.0 | +1.25% |
| 2025-09 | $7.37 | $5.35 | $2.02 | 51,773,989.0 | -4.47% |
| 2025-08 | $7.39 | $4.86 | $2.53 | 69,749,143.0 | +29.29% |
| 2025-07 | $7.58 | $4.25 | $3.33 | 57,498,202.0 | +15.33% |
| 2025-06 | $5.93 | $4.25 | $1.68 | 34,452,471.0 | -4.05% |
| 2025-05 | $8.40 | $4.65 | $3.75 | 32,022,239.0 | -41.67% |
| 2025-04 | $10.48 | $6.76 | $3.72 | 20,560,080.0 | -22.69% |
| 2025-03 | $12.34 | $10.29 | $2.05 | 11,132,431.0 | -8.05% |
| 2025-02 | $12.19 | $10.07 | $2.12 | 8,875,388.0 | +5.21% |
| 2025-01 | $13.40 | $10.57 | $2.83 | 10,206,742.0 | -4.19% |
Sigma Lithium Corp 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% |
0.58%
0.39%
자본화:
|
볼륨(24시간):