Stockscreener 앱 받기
10.43
0.54%
0.1588
Sify Technologies Limited Adr 주식 (SIFY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-04 | $10.40 | $10.10 | $0.30 | 15,546.0 | +1.02% |
| 2025-09-03 | $10.40 | $9.64 | $0.7605 | 201,648.0 | +4.48% |
| 2025-09-02 | $9.94 | $8.90 | $1.04 | 265,336.0 | +4.24% |
| 2025-08-29 | $9.58 | $9.25 | $0.33 | 112,370.0 | -0.16% |
| 2025-08-28 | $9.79 | $9.28 | $0.51 | 117,773.0 | -1.10% |
| 2025-08-27 | $9.67 | $8.86 | $0.81 | 184,225.0 | +3.69% |
| 2025-08-26 | $9.39 | $8.94 | $0.4475 | 197,096.0 | +2.33% |
| 2025-08-25 | $9.29 | $8.50 | $0.79 | 154,600.0 | +6.13% |
| 2025-08-22 | $8.55 | $7.98 | $0.57 | 67,961.0 | +3.04% |
| 2025-08-21 | $8.75 | $8.20 | $0.55 | 70,285.0 | -0.42% |
| 2025-08-20 | $8.29 | $7.40 | $0.89 | 257,277.0 | +1.16% |
| 2025-08-19 | $8.97 | $8.04 | $0.9299 | 121,102.0 | -5.44% |
| 2025-08-18 | $8.80 | $7.85 | $0.95 | 185,710.0 | +5.11% |
| 2025-08-15 | $8.52 | $8.21 | $0.3082 | 68,601.0 | -2.84% |
| 2025-08-14 | $8.55 | $8.20 | $0.35 | 102,274.0 | -0.47% |
| 2025-08-13 | $8.64 | $8.24 | $0.4045 | 71,858.0 | +0.83% |
| 2025-08-12 | $8.83 | $8.37 | $0.46 | 137,329.0 | -2.54% |
| 2025-08-11 | $8.75 | $8.07 | $0.68 | 171,389.0 | +5.49% |
| 2025-08-08 | $8.65 | $7.83 | $0.82 | 181,679.0 | +3.67% |
| 2025-08-07 | $9.39 | $7.80 | $1.59 | 490,604.0 | -6.72% |
| 2025-08-06 | $8.56 | $6.75 | $1.81 | 671,363.0 | +28.48% |
| 2025-08-05 | $6.62 | $6.51 | $0.112 | 33,189.0 | -1.05% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $10.40 | $8.90 | $1.50 | 482,530.0 | +10.02% |
| 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% |
Sify Technologies Limited Adr 주식 (SIFY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.30 | $8.70 | $3.60 | 309,563.2 | +28.62% |
| 2023-11 | $10.26 | $7.68 | $2.58 | 195,218.7 | -3.33% |
| 2023-10 | $11.22 | $8.40 | $2.82 | 308,629.3 | -18.03% |
| 2023-09 | $13.20 | $10.08 | $3.12 | 381,403.7 | -13.68% |
| 2023-08 | $14.57 | $11.70 | $2.87 | 761,461.8 | -11.30% |
| 2023-07 | $20.22 | $10.74 | $9.48 | 1,966,345.0 | +27.13% |
| 2023-06 | $11.88 | $7.86 | $4.02 | 540,716.5 | +33.33% |
| 2023-05 | $11.34 | $6.39 | $4.95 | 480,234.5 | +14.63% |
| 2023-04 | $9.54 | $7.14 | $2.40 | 378,909.0 | -2.38% |
| 2023-03 | $9.42 | $7.14 | $2.28 | 351,246.8 | -20.25% |
| 2023-02 | $11.04 | $9.18 | $1.86 | 193,473.2 | -8.14% |
| 2023-01 | $13.62 | $7.08 | $6.54 | 396,553.7 | +49.37% |
0.39%
자본화:
|
볼륨(24시간):