Stockscreener 앱 받기
0.3193
45.12%
0.0993
Signal Advance Inc 주식 (SIGL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-27 | $0.3898 | $0.2831 | $0.1067 | 96,122.0 | +45.12% |
| 2025-10-17 | $0.22 | $0.19 | $0.03 | 23,289.0 | +36.65% |
| 2025-10-16 | $0.1966 | $0.1584 | $0.0382 | 19,474.0 | -13.72% |
| 2025-10-15 | $0.22 | $0.159 | $0.061 | 15,552.0 | -6.70% |
| 2025-10-14 | $0.22 | $0.153 | $0.067 | 19,513.0 | +9.11% |
| 2025-10-13 | $0.20 | $0.139 | $0.061 | 21,390.0 | -6.24% |
| 2025-10-10 | $0.1955 | $0.139 | $0.0565 | 29,477.0 | +15.00% |
| 2025-10-09 | $0.17 | $0.139 | $0.031 | 65,999.0 | +23.19% |
| 2025-10-08 | $0.169 | $0.138 | $0.031 | 8,035.0 | -8.00% |
| 2025-10-06 | $0.15 | $0.1452 | $0.00477 | 18,912.0 | +0.00% |
| 2025-10-03 | $0.15 | $0.1276 | $0.0224 | 12,720.0 | +11.86% |
| 2025-10-02 | $0.1421 | $0.1309 | $0.0112 | 10,049.0 | +0.04% |
| 2025-10-01 | $0.1341 | $0.1338 | $0.0003 | 6,050.0 | -10.63% |
| 2025-09-30 | $0.15 | $0.1341 | $0.0159 | 6,950.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $0.3898 | $0.1276 | $0.2622 | 346,582.0 | +112.84% |
| 2025-09 | $0.17 | $0.123 | $0.047 | 189,980.0 | +19.14% |
| 2025-08 | $0.19 | $0.1213 | $0.0687 | 238,772.0 | -25.72% |
| 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% |
5.71%
0.34%
자본화:
|
볼륨(24시간):