Stockscreener 앱 받기
0.88
4.83%
-0.0447
시간 외 거래:
.88
Spar Group Inc 주식 (SGRP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $0.9013 | $0.8746 | $0.0267 | 70,663.0 | -4.83% |
| 2025-11-25 | $0.9797 | $0.88 | $0.0997 | 72,355.0 | +2.10% |
| 2025-11-24 | $0.9397 | $0.8733 | $0.0664 | 95,192.0 | +0.34% |
| 2025-11-21 | $1.00 | $0.8833 | $0.1167 | 115,896.0 | -3.22% |
| 2025-11-20 | $0.9977 | $0.931 | $0.0667 | 111,075.0 | -6.73% |
| 2025-11-19 | $1.01 | $0.9722 | $0.0357 | 38,235.0 | +0.36% |
| 2025-11-18 | $1.00 | $0.95 | $0.05 | 34,129.0 | +0.67% |
| 2025-11-17 | $1.02 | $0.9427 | $0.0773 | 53,375.0 | +4.05% |
| 2025-11-14 | $1.03 | $0.9306 | $0.0994 | 139,988.0 | -8.54% |
| 2025-11-13 | $1.08 | $1.04 | $0.0399 | 30,668.0 | -1.89% |
| 2025-11-12 | $1.08 | $1.05 | $0.03 | 13,831.0 | +0.47% |
| 2025-11-11 | $1.09 | $1.05 | $0.035 | 1,565.0 | +0.48% |
| 2025-11-10 | $1.07 | $1.04 | $0.03 | 30,350.0 | -0.94% |
| 2025-11-07 | $1.09 | $1.05 | $0.04 | 21,734.0 | -0.93% |
| 2025-11-06 | $1.10 | $1.03 | $0.0665 | 137,205.0 | -1.38% |
| 2025-11-05 | $1.11 | $1.06 | $0.05 | 83,298.0 | -2.67% |
| 2025-11-04 | $1.15 | $1.07 | $0.0767 | 212,962.0 | +3.22% |
| 2025-11-03 | $1.09 | $1.04 | $0.05 | 18,059.0 | -2.70% |
| 2025-10-31 | $1.14 | $1.10 | $0.04 | 15,420.0 | -2.63% |
| 2025-10-30 | $1.15 | $1.09 | $0.0551 | 172,206.0 | +8.57% |
| 2025-10-29 | $1.08 | $1.03 | $0.0499 | 52,392.0 | +0.00% |
| 2025-10-28 | $1.08 | $1.04 | $0.04 | 22,369.0 | -1.17% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $1.15 | $0.8733 | $0.2734 | 1,351,243.0 | -20.72% |
| 2025-10 | $1.15 | $0.99 | $0.155 | 856,724.0 | +7.77% |
| 2025-09 | $1.22 | $0.99 | $0.23 | 1,112,895.0 | -13.45% |
| 2025-08 | $1.41 | $1.05 | $0.3603 | 5,795,189.0 | +8.18% |
| 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% |
0.48%
1.67%
자본화:
|
볼륨(24시간):