Stockscreener 앱 받기
0.16
11.11%
-0.02
Signal Advance Inc 주식 (SIGL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $0.16 | $0.16 | $0.00 | 150.0 | -11.11% |
| 2025-05-12 | $0.2364 | $0.17 | $0.0664 | 136,059.0 | -27.91% |
| 2025-05-09 | $0.2497 | $0.2099 | $0.0398 | 10,530.0 | +17.49% |
| 2025-05-08 | $0.235 | $0.17 | $0.065 | 2,600.0 | +1.27% |
| 2025-05-07 | $0.2099 | $0.2099 | $0.00 | 1,509.0 | +22.73% |
| 2025-05-06 | $0.171 | $0.171 | $0.00 | 200.0 | -25.59% |
| 2025-05-05 | $0.2643 | $0.19 | $0.0743 | 4,861.0 | -5.94% |
| 2025-05-02 | $0.2443 | $0.2443 | $0.00 | 1,038.0 | +28.58% |
| 2025-05-01 | $0.19 | $0.1881 | $0.0019 | 2,562.0 | +6.74% |
| 2025-04-30 | $0.2212 | $0.1768 | $0.0444 | 6,062.0 | -15.26% |
| 2025-04-28 | $0.2301 | $0.2101 | $0.0201 | 3,789.0 | +5.02% |
| 2025-04-25 | $0.20 | $0.1888 | $0.0112 | 8,190.0 | +4.38% |
| 2025-04-24 | $0.2813 | $0.1888 | $0.0925 | 4,924.0 | +2.30% |
| 2025-04-23 | $0.2447 | $0.1873 | $0.0574 | 15,385.0 | -10.47% |
| 2025-04-22 | $0.2132 | $0.1872 | $0.026 | 6,264.0 | +0.58% |
| 2025-04-21 | $0.208 | $0.208 | $0.00 | 2,850.0 | +5.05% |
| 2025-04-17 | $0.214 | $0.198 | $0.016 | 1,510.0 | -10.89% |
| 2025-04-16 | $0.2406 | $0.2222 | $0.0184 | 16,420.0 | -3.85% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $0.2643 | $0.16 | $0.1043 | 159,509.0 | -10.11% |
| 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 | 546,316.0 | +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% |
7.57%
4.13%
자본화:
|
볼륨(24시간):