Stockscreener 앱 받기
14.66
2.81%
0.40
시간 외 거래:
14.61
-0.05
-0.34%
Sify Technologies Limited Adr 주식 (SIFY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $14.82 | $14.26 | $0.56 | 19,085.0 | +2.81% |
| 2026-08-20 | $14.55 | $14.14 | $0.4128 | 19,449.0 | -1.45% |
| 2026-08-19 | $15.26 | $14.41 | $0.85 | 26,055.0 | -3.89% |
| 2026-08-18 | $15.40 | $14.94 | $0.46 | 6,694.0 | -2.87% |
| 2026-08-17 | $15.73 | $15.40 | $0.3259 | 15,722.0 | -0.45% |
| 2026-08-14 | $15.86 | $15.10 | $0.7629 | 26,138.0 | -1.77% |
| 2026-08-13 | $15.85 | $15.53 | $0.32 | 24,633.0 | +0.99% |
| 2026-08-12 | $15.93 | $15.23 | $0.70 | 29,317.0 | +1.00% |
| 2026-08-11 | $15.84 | $15.04 | $0.80 | 80,361.0 | -0.64% |
| 2026-08-10 | $15.85 | $15.58 | $0.272 | 14,938.0 | -1.01% |
| 2026-08-07 | $16.10 | $15.74 | $0.36 | 30,992.0 | +0.06% |
| 2026-08-06 | $15.97 | $15.73 | $0.24 | 20,162.0 | +0.77% |
| 2026-08-05 | $15.95 | $15.52 | $0.4299 | 18,551.0 | -0.32% |
| 2026-08-04 | $15.87 | $15.38 | $0.49 | 54,457.0 | +2.68% |
| 2026-08-03 | $15.64 | $14.52 | $1.12 | 72,441.0 | +4.58% |
| 2026-07-31 | $14.70 | $14.42 | $0.28 | 69,469.0 | +0.41% |
| 2026-07-30 | $14.70 | $14.00 | $0.6968 | 28,172.0 | +4.07% |
| 2026-07-29 | $14.50 | $13.96 | $0.54 | 30,886.0 | -1.06% |
| 2026-07-28 | $14.51 | $14.00 | $0.51 | 54,464.0 | -2.48% |
| 2026-07-27 | $14.88 | $14.22 | $0.6647 | 63,536.0 | +2.91% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $16.10 | $14.14 | $1.96 | 478,080.0 | +0.14% |
| 2026-07 | $16.88 | $13.69 | $3.19 | 919,079.0 | -11.86% |
| 2026-06 | $17.85 | $14.34 | $3.51 | 2,053,764.0 | -1.25% |
| 2026-05 | $17.49 | $14.61 | $2.88 | 1,309,985.0 | +9.15% |
| 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% |
0.29%
0.05%
자본화:
|
볼륨(24시간):