Stockscreener 앱 받기
12.55
0.24%
-0.03
Star Group Lp 주식 (SGU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $12.63 | $12.50 | $0.135 | 2,248.0 | -0.04% |
| 2026-08-20 | $12.71 | $12.53 | $0.175 | 12,522.0 | -0.24% |
| 2026-08-19 | $12.73 | $12.50 | $0.226 | 17,638.0 | +0.64% |
| 2026-08-18 | $12.69 | $12.50 | $0.19 | 15,321.0 | +0.00% |
| 2026-08-17 | $12.82 | $12.50 | $0.321 | 26,306.0 | -0.87% |
| 2026-08-14 | $12.79 | $12.45 | $0.34 | 21,480.0 | +0.96% |
| 2026-08-13 | $12.70 | $12.46 | $0.2449 | 45,569.0 | -1.34% |
| 2026-08-12 | $12.75 | $12.61 | $0.14 | 5,652.0 | +0.48% |
| 2026-08-11 | $12.79 | $12.61 | $0.18 | 16,344.0 | -0.39% |
| 2026-08-10 | $12.91 | $12.65 | $0.2625 | 12,760.0 | -1.48% |
| 2026-08-07 | $13.00 | $12.52 | $0.48 | 25,985.0 | +0.86% |
| 2026-08-06 | $12.96 | $12.66 | $0.299 | 16,284.0 | -0.70% |
| 2026-08-05 | $12.90 | $12.61 | $0.29 | 40,282.0 | +0.47% |
| 2026-08-04 | $12.89 | $12.52 | $0.3708 | 31,788.0 | +1.83% |
| 2026-08-03 | $12.78 | $12.50 | $0.28 | 36,519.0 | +0.04% |
| 2026-07-31 | $12.69 | $12.50 | $0.185 | 13,995.0 | +0.04% |
| 2026-07-30 | $12.87 | $12.42 | $0.4499 | 40,184.0 | -0.16% |
| 2026-07-29 | $12.85 | $12.54 | $0.31 | 27,634.0 | -0.55% |
| 2026-07-28 | $12.94 | $12.50 | $0.4399 | 25,434.0 | -0.08% |
| 2026-07-27 | $12.88 | $12.30 | $0.58 | 34,925.0 | -3.07% |
| 2026-07-24 | $13.13 | $12.88 | $0.2547 | 43,228.0 | +1.40% |
| 2026-07-23 | $13.08 | $12.85 | $0.2269 | 8,808.0 | -0.23% |
| 2026-07-22 | $13.08 | $12.86 | $0.2249 | 10,457.0 | -0.39% |
Star Group Lp 주식 (SGU) 연도별 가격 이력
이 심층 분석에서는 Star Group Lp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SGU 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Star Group Lp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Star Group Lp 주식 (SGU) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $13.00 | $12.45 | $0.55 | 326,698.0 | +0.16% |
| 2026-07 | $13.27 | $12.30 | $0.97 | 460,496.0 | -2.22% |
| 2026-06 | $13.12 | $12.27 | $0.855 | 549,282.0 | +2.31% |
| 2026-05 | $13.53 | $12.25 | $1.28 | 536,712.0 | -0.95% |
| 2026-04 | $12.93 | $12.34 | $0.5919 | 347,254.0 | +3.18% |
| 2026-03 | $13.17 | $12.20 | $0.968 | 612,623.0 | -4.44% |
| 2026-02 | $13.49 | $12.48 | $1.01 | 565,665.0 | +1.66% |
| 2026-01 | $12.90 | $11.75 | $1.15 | 547,268.0 | +6.76% |
Star Group Lp 주식 (SGU) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $12.20 | $11.60 | $0.60 | 745,041.0 | -2.00% |
| 2025-11 | $12.16 | $11.41 | $0.7534 | 624,155.0 | +3.72% |
| 2025-10 | $12.17 | $11.39 | $0.7816 | 555,415.0 | -2.20% |
| 2025-09 | $11.94 | $11.37 | $0.57 | 805,494.0 | +1.55% |
| 2025-08 | $11.96 | $11.41 | $0.55 | 1,108,317.0 | -0.43% |
| 2025-07 | $12.20 | $11.62 | $0.575 | 896,104.0 | +0.00% |
| 2025-06 | $12.36 | $11.31 | $1.04 | 749,068.0 | -2.17% |
| 2025-05 | $12.99 | $11.93 | $1.06 | 685,058.0 | -3.94% |
| 2025-04 | $13.45 | $12.00 | $1.45 | 682,521.0 | -5.54% |
| 2025-03 | $13.75 | $12.63 | $1.12 | 776,870.0 | +1.23% |
| 2025-02 | $13.25 | $11.59 | $1.66 | 604,812.0 | +9.69% |
| 2025-01 | $12.26 | $11.11 | $1.15 | 653,900.0 | +2.86% |
Star Group Lp 주식 (SGU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.74 | $11.12 | $1.62 | 492,946.0 | -8.37% |
| 2024-11 | $12.93 | $10.84 | $2.09 | 394,688.0 | +13.75% |
| 2024-10 | $12.45 | $11.13 | $1.32 | 381,319.0 | -5.20% |
| 2024-09 | $12.64 | $11.15 | $1.49 | 515,176.0 | +1.82% |
| 2024-08 | $11.97 | $10.11 | $1.86 | 712,925.0 | +4.25% |
| 2024-07 | $11.46 | $10.59 | $0.865 | 596,069.0 | +3.95% |
| 2024-06 | $11.41 | $10.62 | $0.795 | 1,158,156.0 | -0.84% |
| 2024-05 | $11.85 | $9.64 | $2.21 | 2,649,812.0 | -6.70% |
| 2024-04 | $11.52 | $9.90 | $1.62 | 1,079,785.0 | +14.77% |
| 2024-03 | $11.39 | $9.91 | $1.48 | 666,838.0 | -8.33% |
| 2024-02 | $11.82 | $10.21 | $1.61 | 658,981.0 | -3.36% |
| 2024-01 | $12.34 | $10.79 | $1.55 | 652,774.0 | -1.91% |
10.22%
자본화:
|
볼륨(24시간):