Stockscreener 앱 받기
14.64
0.14%
-0.02
Sify Technologies Limited Adr 주식 (SIFY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $14.99 | $14.64 | $0.35 | 26,904.0 | -0.14% |
| 2026-05-04 | $15.62 | $14.63 | $0.99 | 59,627.0 | -6.27% |
| 2026-05-01 | $15.85 | $15.34 | $0.515 | 37,831.0 | +1.49% |
| 2026-04-30 | $15.64 | $14.96 | $0.68 | 58,455.0 | +2.46% |
| 2026-04-29 | $15.22 | $14.86 | $0.36 | 16,444.0 | -0.73% |
| 2026-04-28 | $15.20 | $14.50 | $0.70 | 29,140.0 | +1.95% |
| 2026-04-27 | $15.46 | $14.62 | $0.84 | 42,558.0 | -3.51% |
| 2026-04-24 | $15.93 | $15.20 | $0.7268 | 36,688.0 | -1.28% |
| 2026-04-23 | $15.81 | $14.85 | $0.96 | 67,917.0 | +0.19% |
| 2026-04-22 | $15.79 | $14.85 | $0.94 | 81,156.0 | +6.28% |
| 2026-04-21 | $15.12 | $14.33 | $0.7937 | 62,807.0 | -1.41% |
| 2026-04-20 | $15.02 | $13.02 | $2.00 | 162,175.0 | +10.73% |
| 2026-04-17 | $14.10 | $13.27 | $0.83 | 41,837.0 | -1.90% |
| 2026-04-16 | $14.14 | $13.06 | $1.08 | 69,733.0 | +4.11% |
| 2026-04-15 | $13.41 | $12.79 | $0.62 | 72,952.0 | +1.43% |
| 2026-04-14 | $13.48 | $12.43 | $1.05 | 96,700.0 | -0.04% |
| 2026-04-13 | $13.95 | $12.00 | $1.95 | 200,416.0 | -5.88% |
| 2026-04-10 | $14.00 | $13.40 | $0.5975 | 58,130.0 | -0.51% |
| 2026-04-09 | $14.23 | $13.68 | $0.5499 | 31,636.0 | +0.29% |
| 2026-04-08 | $14.24 | $13.64 | $0.60 | 30,347.0 | +4.62% |
| 2026-04-07 | $13.43 | $13.15 | $0.28 | 18,421.0 | -2.15% |
Sify Technologies Limited Adr 주식 (SIFY) 연도별 가격 이력
이 심층 분석에서는 Sify Technologies Limited Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SIFY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sify Technologies Limited Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sify Technologies Limited Adr 주식 (SIFY) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $15.85 | $14.63 | $1.22 | 151,266.0 | -5.00% |
| 2026-04 | $15.93 | $12.00 | $3.93 | 1,263,168.0 | +20.48% |
| 2026-03 | $15.35 | $12.20 | $3.15 | 1,218,115.0 | -18.38% |
| 2026-02 | $16.95 | $13.30 | $3.65 | 1,347,481.0 | +6.38% |
| 2026-01 | $15.85 | $11.96 | $3.88 | 2,224,028.0 | +20.84% |
Sify Technologies Limited Adr 주식 (SIFY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $12.80 | $10.85 | $1.95 | 1,034,646.0 | +9.03% |
| 2025-11 | $12.25 | $10.09 | $2.16 | 1,453,828.0 | -4.82% |
| 2025-10 | $17.85 | $10.57 | $7.28 | 6,581,174.0 | -14.86% |
| 2025-09 | $14.10 | $8.90 | $5.20 | 3,313,636.0 | +44.86% |
| 2025-08 | $9.79 | $6.51 | $3.28 | 3,590,352.0 | +41.17% |
| 2025-07 | $7.10 | $4.48 | $2.62 | 1,997,667.0 | +45.53% |
| 2025-06 | $5.37 | $4.15 | $1.22 | 889,844.0 | -8.57% |
| 2025-05 | $5.50 | $3.95 | $1.55 | 1,203,795.0 | +7.96% |
| 2025-04 | $4.79 | $3.50 | $1.29 | 1,054,419.0 | +8.64% |
| 2025-03 | $4.97 | $4.20 | $0.77 | 1,040,743.0 | -7.96% |
| 2025-02 | $5.71 | $3.12 | $2.59 | 3,370,238.0 | +43.52% |
| 2025-01 | $3.45 | $2.85 | $0.60 | 1,684,436.0 | +13.29% |
Sify Technologies Limited Adr 주식 (SIFY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.69 | $2.80 | $0.8867 | 1,401,305.0 | -16.47% |
| 2024-11 | $3.62 | $2.61 | $1.01 | 1,845,645.0 | +5.49% |
| 2024-10 | $4.41 | $2.07 | $2.34 | 5,677,103.7 | +51.85% |
| 2024-09 | $5.46 | $2.05 | $3.41 | 46,999,642.7 | +8.70% |
| 2024-08 | $2.61 | $1.84 | $0.768 | 786,707.0 | -19.14% |
| 2024-07 | $3.12 | $1.82 | $1.30 | 2,356,077.5 | -6.91% |
| 2024-06 | $6.54 | $2.10 | $4.44 | 2,947,090.8 | -60.00% |
| 2024-05 | $10.14 | $6.00 | $4.14 | 1,361,784.8 | -9.84% |
| 2024-04 | $8.10 | $6.96 | $1.14 | 176,970.3 | -3.17% |
| 2024-03 | $8.34 | $7.50 | $0.8394 | 277,605.2 | -2.33% |
| 2024-02 | $8.82 | $7.20 | $1.62 | 328,074.0 | -5.15% |
| 2024-01 | $11.40 | $7.98 | $3.42 | 304,683.5 | -27.08% |
0.71%
2.49%
자본화:
|
볼륨(24시간):