Stockscreener 앱 받기
1.09
0.45%
0.025
Spar Group Inc 주식 (SGRP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-25 | $1.12 | $1.09 | $0.03 | 22,823.0 | -0.45% |
| 2025-08-22 | $1.15 | $1.11 | $0.0399 | 12,177.0 | +0.00% |
| 2025-08-21 | $1.15 | $1.10 | $0.048 | 25,278.0 | -1.33% |
| 2025-08-20 | $1.13 | $1.10 | $0.0298 | 30,877.0 | +0.89% |
| 2025-08-19 | $1.12 | $1.11 | $0.0055 | 3,452.0 | +0.00% |
| 2025-08-18 | $1.13 | $1.11 | $0.015 | 33,388.0 | -0.88% |
| 2025-08-15 | $1.14 | $1.11 | $0.025 | 6,350.0 | -0.88% |
| 2025-08-14 | $1.17 | $1.05 | $0.1139 | 12,643.0 | +0.44% |
| 2025-08-13 | $1.17 | $1.10 | $0.07 | 47,516.0 | -0.44% |
| 2025-08-12 | $1.16 | $1.09 | $0.07 | 35,734.0 | -0.87% |
| 2025-08-11 | $1.17 | $1.12 | $0.045 | 39,038.0 | -1.71% |
| 2025-08-08 | $1.19 | $1.15 | $0.04 | 38,749.0 | +0.00% |
| 2025-08-07 | $1.19 | $1.11 | $0.075 | 92,203.0 | +1.74% |
| 2025-08-06 | $1.15 | $1.12 | $0.03 | 17,192.0 | -0.86% |
| 2025-08-05 | $1.22 | $1.14 | $0.0793 | 40,442.0 | +1.31% |
| 2025-08-04 | $1.18 | $1.06 | $0.119 | 89,122.0 | +4.09% |
| 2025-08-01 | $1.11 | $1.08 | $0.03 | 18,254.0 | +0.00% |
| 2025-07-31 | $1.12 | $1.08 | $0.04 | 104,537.0 | +0.00% |
| 2025-07-30 | $1.12 | $1.10 | $0.025 | 29,592.0 | -2.65% |
| 2025-07-29 | $1.16 | $1.12 | $0.04 | 11,191.0 | -0.88% |
| 2025-07-28 | $1.17 | $1.14 | $0.03 | 42,876.0 | -0.86% |
Spar Group Inc 주식 (SGRP) 연도별 가격 이력
이 심층 분석에서는 Spar Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SGRP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spar Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spar Group Inc 주식 (SGRP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $1.22 | $1.05 | $0.168 | 565,238.0 | +0.91% |
| 2025-07 | $1.25 | $0.91 | $0.345 | 2,135,891.0 | +14.58% |
| 2025-06 | $1.08 | $0.953 | $0.127 | 816,354.0 | -7.25% |
| 2025-05 | $1.21 | $0.9975 | $0.2125 | 1,444,648.0 | -3.27% |
| 2025-04 | $1.37 | $1.04 | $0.33 | 832,303.0 | -18.94% |
| 2025-03 | $1.60 | $1.23 | $0.37 | 1,619,790.0 | -15.92% |
| 2025-02 | $2.06 | $1.55 | $0.5099 | 1,370,148.0 | -21.89% |
| 2025-01 | $2.10 | $1.72 | $0.38 | 1,306,893.0 | +3.61% |
Spar Group Inc 주식 (SGRP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.28 | $1.70 | $0.58 | 3,096,097.0 | -15.70% |
| 2024-11 | $2.48 | $2.09 | $0.3898 | 1,960,113.0 | -7.47% |
| 2024-10 | $2.48 | $2.37 | $0.11 | 2,857,705.0 | -1.63% |
| 2024-09 | $2.45 | $2.38 | $0.07 | 7,837,273.0 | +68.97% |
| 2024-08 | $2.05 | $1.42 | $0.63 | 1,760,988.0 | -24.08% |
| 2024-07 | $2.42 | $1.86 | $0.5599 | 2,758,164.0 | -20.75% |
| 2024-06 | $3.12 | $2.05 | $1.07 | 6,861,299.0 | -3.21% |
| 2024-05 | $2.75 | $1.60 | $1.15 | 5,098,937.0 | +39.11% |
| 2024-04 | $1.97 | $1.11 | $0.86 | 17,686,919.0 | +84.61% |
| 2024-03 | $1.10 | $0.9696 | $0.1298 | 111,702.0 | -6.77% |
| 2024-02 | $1.14 | $1.00 | $0.14 | 265,784.0 | +0.97% |
| 2024-01 | $1.10 | $0.948 | $0.1562 | 520,090.0 | +1.98% |
Spar Group Inc 주식 (SGRP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.14 | $0.70 | $0.44 | 734,448.0 | +10.87% |
| 2023-11 | $1.04 | $0.8496 | $0.1904 | 206,590.0 | -7.96% |
| 2023-10 | $1.09 | $0.8502 | $0.2397 | 348,375.0 | +2.77% |
| 2023-09 | $1.16 | $0.9101 | $0.2499 | 343,431.0 | -14.77% |
| 2023-08 | $1.28 | $1.05 | $0.23 | 293,180.0 | -9.60% |
| 2023-07 | $1.29 | $1.15 | $0.1365 | 102,351.0 | -0.79% |
| 2023-06 | $1.34 | $1.19 | $0.1527 | 207,462.0 | +5.00% |
| 2023-05 | $1.25 | $0.9308 | $0.3192 | 315,029.0 | +6.19% |
| 2023-04 | $1.40 | $1.09 | $0.308 | 256,085.0 | -12.40% |
| 2023-03 | $1.40 | $1.22 | $0.18 | 157,271.0 | -0.78% |
| 2023-02 | $1.38 | $1.22 | $0.1612 | 238,622.0 | -0.76% |
| 2023-01 | $1.38 | $1.22 | $0.1666 | 292,394.0 | +0.77% |
1.93%
1.76%
자본화:
|
볼륨(24시간):