Stockscreener 앱 받기
5.355
17.49%
-1.135
시간 외 거래:
5.36
0.005
+0.09%
Sigma Lithium Corporation 주식 (SGML) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $6.95 | $4.62 | $2.33 | 14,426,093.0 | -17.49% |
| 2025-10-31 | $6.54 | $6.06 | $0.485 | 4,355,666.0 | +2.69% |
| 2025-10-30 | $6.40 | $5.55 | $0.85 | 5,903,264.0 | +10.10% |
| 2025-10-29 | $5.79 | $5.55 | $0.24 | 3,875,774.0 | +3.05% |
| 2025-10-28 | $5.76 | $5.41 | $0.346 | 3,456,033.0 | -0.89% |
| 2025-10-27 | $6.18 | $5.57 | $0.61 | 6,256,605.0 | -6.64% |
| 2025-10-24 | $6.46 | $5.96 | $0.505 | 5,962,050.0 | -1.47% |
| 2025-10-23 | $6.36 | $6.01 | $0.35 | 3,790,349.0 | +4.09% |
| 2025-10-22 | $6.24 | $5.75 | $0.49 | 4,286,258.0 | -7.12% |
| 2025-10-21 | $6.70 | $6.26 | $0.435 | 3,257,226.0 | -7.60% |
| 2025-10-20 | $7.25 | $6.38 | $0.87 | 5,881,839.0 | +10.14% |
| 2025-10-17 | $6.70 | $6.17 | $0.525 | 4,943,369.0 | -8.41% |
| 2025-10-16 | $6.99 | $6.45 | $0.535 | 4,157,501.0 | +2.11% |
| 2025-10-15 | $7.12 | $6.31 | $0.81 | 7,919,119.0 | +4.73% |
| 2025-10-14 | $6.74 | $6.05 | $0.69 | 7,379,888.0 | -8.51% |
| 2025-10-13 | $7.08 | $6.24 | $0.84 | 8,389,743.0 | +11.06% |
| 2025-10-10 | $7.50 | $6.17 | $1.33 | 7,532,205.0 | -16.02% |
| 2025-10-09 | $7.99 | $7.20 | $0.79 | 5,665,351.0 | +5.69% |
| 2025-10-08 | $7.52 | $6.90 | $0.6245 | 3,210,856.0 | -7.01% |
| 2025-10-07 | $8.00 | $7.21 | $0.79 | 3,501,082.0 | -0.13% |
| 2025-10-06 | $7.89 | $7.51 | $0.3799 | 3,147,711.0 | +1.07% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $6.95 | $4.62 | $2.33 | 28,852,186.0 | -17.49% |
| 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 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% |
8.27%
0.49%
자본화:
|
볼륨(24시간):