Stockscreener 앱 받기
13.95
4.78%
-0.70
Sigma Lithium Corporation 주식 (SGML) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $14.69 | $13.65 | $1.04 | 600,987.0 | -4.78% |
| 2024-11-21 | $14.71 | $13.89 | $0.82 | 647,248.0 | +1.31% |
| 2024-11-20 | $14.55 | $13.66 | $0.89 | 578,785.0 | +4.18% |
| 2024-11-19 | $14.21 | $13.28 | $0.93 | 628,740.0 | +2.74% |
| 2024-11-18 | $13.56 | $12.66 | $0.8979 | 660,196.0 | +4.40% |
| 2024-11-15 | $13.02 | $11.39 | $1.63 | 2,316,228.0 | -1.60% |
| 2024-11-14 | $14.77 | $13.02 | $1.75 | 743,664.0 | -8.93% |
| 2024-11-13 | $14.76 | $13.81 | $0.95 | 1,268,905.0 | +6.25% |
| 2024-11-12 | $13.99 | $13.22 | $0.77 | 740,231.0 | -0.44% |
| 2024-11-11 | $13.67 | $12.58 | $1.09 | 679,550.0 | +7.65% |
| 2024-11-08 | $12.94 | $12.41 | $0.53 | 434,244.0 | -2.31% |
| 2024-11-07 | $13.66 | $12.96 | $0.70 | 478,485.0 | -1.89% |
| 2024-11-06 | $13.50 | $12.24 | $1.26 | 844,626.0 | -0.75% |
| 2024-11-05 | $14.02 | $13.30 | $0.72 | 701,823.0 | -3.55% |
| 2024-11-04 | $14.23 | $13.51 | $0.72 | 726,824.0 | +0.36% |
| 2024-11-01 | $14.38 | $13.48 | $0.9031 | 521,966.0 | +1.40% |
| 2024-10-31 | $14.40 | $13.46 | $0.94 | 794,257.0 | -4.03% |
| 2024-10-30 | $14.85 | $14.03 | $0.8246 | 578,181.0 | -3.08% |
| 2024-10-29 | $15.55 | $14.50 | $1.05 | 820,871.0 | -1.75% |
| 2024-10-28 | $15.21 | $14.24 | $0.9652 | 946,972.0 | +4.72% |
| 2024-10-25 | $14.98 | $14.18 | $0.805 | 624,105.0 | -2.87% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $14.77 | $11.39 | $3.38 | 13,173,489.0 | +2.72% |
| 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% |
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% |
0.26%
3.78%
자본화:
|
볼륨(24시간):