Stockscreener 앱 받기
46.53
3.75%
+1.68
Sprott Inc 주식 (SII) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $47.05 | $44.91 | $2.14 | 537,417.0 | +3.75% |
| 2024-05-16 | $45.12 | $44.19 | $0.93 | 181,761.0 | +0.92% |
| 2024-05-15 | $44.65 | $42.87 | $1.78 | 303,412.0 | +3.40% |
| 2024-05-14 | $43.40 | $42.20 | $1.20 | 230,401.0 | +1.94% |
| 2024-05-13 | $42.49 | $41.90 | $0.5897 | 156,243.0 | -0.09% |
| 2024-05-10 | $42.79 | $42.00 | $0.79 | 233,393.0 | +0.48% |
| 2024-05-09 | $42.20 | $41.09 | $1.11 | 202,368.0 | +3.27% |
| 2024-05-08 | $41.01 | $39.70 | $1.31 | 154,406.0 | -0.71% |
| 2024-05-07 | $41.33 | $40.77 | $0.56 | 42,729.0 | -0.68% |
| 2024-05-06 | $41.41 | $40.99 | $0.42 | 112,980.0 | +0.81% |
| 2024-05-03 | $41.25 | $40.36 | $0.8871 | 99,653.0 | +1.14% |
| 2024-05-02 | $40.88 | $40.02 | $0.865 | 58,583.0 | +0.20% |
| 2024-05-01 | $41.00 | $39.13 | $1.87 | 111,646.0 | +2.67% |
| 2024-04-30 | $40.02 | $39.19 | $0.83 | 78,023.0 | -2.70% |
| 2024-04-29 | $40.66 | $40.07 | $0.59 | 68,000.0 | +0.80% |
| 2024-04-26 | $40.29 | $39.86 | $0.43 | 38,631.0 | -0.05% |
| 2024-04-25 | $40.15 | $38.48 | $1.67 | 97,055.0 | +2.85% |
| 2024-04-24 | $39.60 | $38.91 | $0.69 | 57,443.0 | -1.66% |
| 2024-04-23 | $40.35 | $39.57 | $0.78 | 45,757.0 | -0.63% |
| 2024-04-22 | $40.22 | $39.46 | $0.76 | 71,437.0 | -0.30% |
| 2024-04-19 | $40.20 | $39.66 | $0.54 | 77,534.0 | +0.18% |
Sprott Inc 주식 (SII) 연도별 가격 이력
이 심층 분석에서는 Sprott Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SII 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sprott Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sprott Inc 주식 (SII) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $47.05 | $39.13 | $7.92 | 2,962,409.0 | +18.34% |
| 2024-04 | $42.43 | $36.76 | $5.67 | 2,215,937.0 | +6.39% |
| 2024-03 | $37.44 | $34.51 | $2.93 | 1,498,502.0 | +0.08% |
| 2024-02 | $38.60 | $35.40 | $3.20 | 1,976,381.0 | +4.97% |
| 2024-01 | $36.52 | $31.47 | $5.05 | 1,543,025.0 | +3.62% |
Sprott Inc 주식 (SII) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $35.24 | $31.28 | $3.96 | 1,516,115.0 | +4.33% |
| 2023-11 | $32.75 | $28.46 | $4.29 | 1,216,983.0 | +12.09% |
| 2023-10 | $31.19 | $28.04 | $3.15 | 1,297,836.0 | -4.73% |
| 2023-09 | $34.07 | $30.47 | $3.61 | 1,030,779.0 | -8.47% |
| 2023-08 | $35.85 | $30.90 | $4.95 | 1,732,154.0 | -0.45% |
| 2023-07 | $34.41 | $31.62 | $2.79 | 749,988.0 | +3.21% |
| 2023-06 | $34.81 | $31.27 | $3.54 | 863,599.0 | -4.48% |
| 2023-05 | $36.67 | $32.86 | $3.81 | 968,662.0 | -5.83% |
| 2023-04 | $37.81 | $34.36 | $3.45 | 1,027,269.0 | -1.10% |
| 2023-03 | $36.88 | $32.37 | $4.52 | 1,456,908.0 | +4.93% |
| 2023-02 | $40.72 | $32.76 | $7.96 | 1,090,088.0 | -12.06% |
| 2023-01 | $41.96 | $33.35 | $8.61 | 1,541,655.0 | +18.42% |
Sprott Inc 주식 (SII) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $37.22 | $31.73 | $5.49 | 1,354,774.0 | -6.98% |
| 2022-11 | $38.96 | $33.81 | $5.15 | 1,199,870.0 | -0.31% |
| 2022-10 | $37.24 | $29.76 | $7.48 | 1,336,320.0 | +7.25% |
| 2022-09 | $39.99 | $30.60 | $9.39 | 1,323,011.0 | -11.16% |
| 2022-08 | $39.15 | $33.46 | $5.69 | 1,435,575.0 | -0.29% |
| 2022-07 | $37.92 | $32.03 | $5.89 | 1,508,116.0 | +8.93% |
| 2022-06 | $40.49 | $34.15 | $6.34 | 2,411,139.0 | -5.47% |
| 2022-05 | $46.08 | $34.10 | $11.98 | 3,298,774.0 | -20.29% |
| 2022-04 | $57.00 | $44.19 | $12.81 | 2,790,920.0 | -8.26% |
| 2022-03 | $51.50 | $40.01 | $11.49 | 3,797,190.0 | +21.88% |
| 2022-02 | $41.39 | $33.38 | $8.01 | 2,578,877.0 | +17.27% |
| 2022-01 | $45.19 | $33.60 | $11.59 | 1,611,249.0 | -22.04% |
0.49%
0.72%
자본화:
|
볼륨(24시간):