Stockscreener 앱 받기
0.1613
0.77%
-0.00125
시간 외 거래:
.20
0.0388
+24.03%
Signal Advance Inc 주식 (SIGL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $0.1738 | $0.155 | $0.0188 | 10,400.0 | -0.77% |
| 2025-08-07 | $0.1625 | $0.1625 | $0.00 | 1,503.0 | -4.41% |
| 2025-08-06 | $0.18 | $0.1551 | $0.0249 | 2,252.0 | -1.45% |
| 2025-08-05 | $0.1725 | $0.155 | $0.0175 | 11,393.0 | -9.21% |
| 2025-08-04 | $0.19 | $0.1606 | $0.0294 | 4,740.0 | +18.31% |
| 2025-08-01 | $0.19 | $0.1606 | $0.0294 | 15,568.0 | -5.25% |
| 2025-07-31 | $0.1695 | $0.1695 | $0.00 | 451.0 | -6.47% |
| 2025-07-30 | $0.19 | $0.17 | $0.02 | 5,124.0 | +2.96% |
| 2025-07-29 | $0.185 | $0.176 | $0.009 | 1,068.0 | +3.53% |
| 2025-07-28 | $0.199 | $0.17 | $0.029 | 6,290.0 | +0.00% |
| 2025-07-25 | $0.205 | $0.1618 | $0.0432 | 49,619.0 | -10.53% |
| 2025-07-24 | $0.20 | $0.1887 | $0.0114 | 3,973.0 | -5.00% |
| 2025-07-23 | $0.20 | $0.1606 | $0.0394 | 41,389.0 | +8.11% |
| 2025-07-22 | $0.1949 | $0.161 | $0.0339 | 4,700.0 | -5.08% |
| 2025-07-21 | $0.1949 | $0.154 | $0.0409 | 1,860.0 | +5.47% |
| 2025-07-18 | $0.1949 | $0.1606 | $0.0343 | 7,107.0 | +11.80% |
| 2025-07-17 | $0.1829 | $0.1653 | $0.0176 | 5,943.0 | -11.93% |
| 2025-07-16 | $0.1949 | $0.1877 | $0.0072 | 25,001.0 | +5.60% |
| 2025-07-15 | $0.1778 | $0.16 | $0.0178 | 366.0 | +11.09% |
| 2025-07-14 | $0.16 | $0.16 | $0.00 | 121.0 | -6.16% |
| 2025-07-11 | $0.194 | $0.1601 | $0.0339 | 16,601.0 | -9.07% |
Signal Advance Inc 주식 (SIGL) 연도별 가격 이력
이 심층 분석에서는 Signal Advance Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SIGL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Signal Advance Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Signal Advance Inc 주식 (SIGL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $0.19 | $0.155 | $0.035 | 45,856.0 | -4.86% |
| 2025-07 | $0.205 | $0.154 | $0.051 | 239,586.0 | +5.93% |
| 2025-06 | $0.239 | $0.15 | $0.089 | 145,776.0 | +14.29% |
| 2025-05 | $0.2643 | $0.1101 | $0.1542 | 274,645.0 | -21.35% |
| 2025-04 | $0.4436 | $0.1768 | $0.2668 | 471,447.0 | -56.98% |
| 2025-03 | $0.60 | $0.25 | $0.35 | 588,077.0 | +11.84% |
| 2025-02 | $0.41 | $0.1755 | $0.2345 | 529,117.0 | +85.00% |
| 2025-01 | $0.2187 | $0.0711 | $0.1476 | 546,327.0 | +181.69% |
Signal Advance Inc 주식 (SIGL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.10 | $0.0671 | $0.0329 | 463,714.0 | -8.13% |
| 2024-11 | $0.10 | $0.0661 | $0.0339 | 448,156.0 | +20.66% |
| 2024-10 | $0.1099 | $0.066 | $0.0439 | 439,101.0 | -6.75% |
| 2024-09 | $0.1062 | $0.066 | $0.0402 | 288,757.0 | +1.43% |
| 2024-08 | $0.1099 | $0.0651 | $0.0448 | 421,729.0 | -5.27% |
| 2024-07 | $0.11 | $0.073 | $0.037 | 148,521.0 | -7.50% |
| 2024-06 | $0.1049 | $0.0701 | $0.0348 | 49,097.0 | -23.81% |
| 2024-05 | $0.11 | $0.071 | $0.039 | 84,908.0 | +44.63% |
| 2024-04 | $0.1099 | $0.071 | $0.0389 | 104,501.0 | +2.25% |
| 2024-03 | $0.1499 | $0.065 | $0.0849 | 74,822.0 | +0.00% |
| 2024-02 | $0.2399 | $0.0651 | $0.1748 | 263,932.0 | +9.06% |
| 2024-01 | $0.094 | $0.065 | $0.029 | 112,159.0 | +0.15% |
Signal Advance Inc 주식 (SIGL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.0949 | $0.063 | $0.0319 | 357,169.0 | -27.78% |
| 2023-11 | $0.1089 | $0.06 | $0.0489 | 146,653.0 | +12.50% |
| 2023-10 | $0.1099 | $0.06 | $0.0499 | 165,667.0 | +14.29% |
| 2023-09 | $0.1446 | $0.047 | $0.0976 | 716,811.0 | -46.15% |
| 2023-08 | $0.1449 | $0.1275 | $0.0174 | 88,873.0 | -0.84% |
| 2023-07 | $0.1507 | $0.1301 | $0.0206 | 89,210.0 | -12.60% |
| 2023-06 | $0.18 | $0.1311 | $0.0489 | 161,867.0 | +3.45% |
| 2023-05 | $0.24 | $0.125 | $0.115 | 210,644.0 | -12.23% |
| 2023-04 | $0.26 | $0.1651 | $0.0949 | 106,325.0 | -36.46% |
| 2023-03 | $0.28 | $0.149 | $0.131 | 97,114.0 | -7.11% |
| 2023-02 | $0.3246 | $0.14 | $0.1846 | 121,276.0 | +33.29% |
| 2023-01 | $0.23 | $0.11 | $0.12 | 216,556.0 | +90.39% |
10.38%
5.71%
자본화:
|
볼륨(24시간):