Stockscreener 앱 받기
5.02
0.00%
0.00
시간 외 거래:
5.18
0.16
+3.19%
Santos Ltd ADR 주식 (SSLZY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $5.08 | $4.97 | $0.105 | 24,397.0 | +0.00% |
| 2025-07-31 | $5.18 | $5.02 | $0.16 | 42,655.0 | -3.09% |
| 2025-07-30 | $5.27 | $5.05 | $0.2199 | 49,660.0 | -0.77% |
| 2025-07-29 | $5.23 | $5.13 | $0.10 | 26,848.0 | +2.35% |
| 2025-07-28 | $5.14 | $5.05 | $0.09 | 23,155.0 | +0.20% |
| 2025-07-25 | $5.13 | $5.07 | $0.0599 | 28,946.0 | -0.20% |
| 2025-07-24 | $5.18 | $5.09 | $0.09 | 16,341.0 | -1.16% |
| 2025-07-23 | $5.23 | $5.14 | $0.085 | 8,305.0 | +0.00% |
| 2025-07-22 | $5.18 | $5.11 | $0.07 | 18,902.0 | +0.78% |
| 2025-07-21 | $5.28 | $5.06 | $0.217 | 15,226.0 | +0.39% |
| 2025-07-18 | $5.18 | $5.06 | $0.12 | 9,127.0 | +0.99% |
| 2025-07-17 | $5.17 | $5.03 | $0.14 | 20,861.0 | -0.20% |
| 2025-07-16 | $5.13 | $5.04 | $0.097 | 28,058.0 | +0.40% |
| 2025-07-15 | $5.12 | $5.04 | $0.0815 | 18,660.0 | -0.30% |
| 2025-07-14 | $5.15 | $5.04 | $0.1099 | 25,012.0 | -1.27% |
| 2025-07-11 | $5.14 | $5.06 | $0.08 | 10,728.0 | +0.99% |
| 2025-07-10 | $5.20 | $5.02 | $0.1799 | 21,458.0 | -0.20% |
| 2025-07-09 | $5.20 | $5.05 | $0.15 | 30,259.0 | +0.00% |
| 2025-07-08 | $5.12 | $5.04 | $0.085 | 22,136.0 | -0.59% |
| 2025-07-07 | $5.13 | $5.05 | $0.08 | 28,817.0 | +0.39% |
Santos Ltd ADR 주식 (SSLZY) 연도별 가격 이력
이 심층 분석에서는 Santos Ltd ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SSLZY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Santos Ltd ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Santos Ltd ADR 주식 (SSLZY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $5.28 | $4.97 | $0.31 | 573,954.0 | -1.08% |
| 2025-06 | $5.11 | $4.09 | $1.02 | 1,971,981.0 | +21.12% |
| 2025-05 | $4.36 | $3.64 | $0.72 | 3,291,395.0 | +9.69% |
| 2025-04 | $4.41 | $3.17 | $1.24 | 13,023,030.0 | -9.05% |
| 2025-03 | $4.34 | $3.70 | $0.64 | 10,443,732.0 | +2.69% |
| 2025-02 | $4.57 | $4.03 | $0.54 | 6,677,969.0 | -7.26% |
| 2025-01 | $5.01 | $4.23 | $0.7799 | 7,792,342.0 | +5.50% |
Santos Ltd ADR 주식 (SSLZY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.38 | $3.90 | $0.48 | 13,590,935.0 | -4.83% |
| 2024-11 | $4.60 | $4.09 | $0.51 | 9,621,421.0 | -0.91% |
| 2024-10 | $5.02 | $4.36 | $0.66 | 4,579,024.0 | -7.77% |
| 2024-09 | $5.10 | $4.40 | $0.70 | 7,273,801.0 | -9.16% |
| 2024-08 | $5.59 | $4.73 | $0.86 | 2,917,267.0 | -0.57% |
| 2024-07 | $5.50 | $4.92 | $0.58 | 1,384,645.0 | +4.56% |
| 2024-06 | $5.25 | $4.67 | $0.5799 | 1,641,418.0 | -1.18% |
| 2024-05 | $5.24 | $4.83 | $0.41 | 2,304,105.0 | +3.66% |
| 2024-04 | $5.22 | $4.78 | $0.44 | 3,073,437.0 | -1.80% |
| 2024-03 | $5.13 | $4.55 | $0.5771 | 3,089,342.0 | +5.92% |
| 2024-02 | $5.23 | $4.61 | $0.62 | 3,270,542.0 | -7.25% |
| 2024-01 | $5.26 | $4.96 | $0.301 | 3,523,004.0 | -1.54% |
Santos Ltd ADR 주식 (SSLZY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.35 | $4.33 | $1.02 | 4,519,318.0 | +15.62% |
| 2023-11 | $4.94 | $4.45 | $0.49 | 5,376,431.0 | -6.86% |
| 2023-10 | $5.11 | $4.59 | $0.52 | 3,964,897.0 | -4.56% |
| 2023-09 | $5.14 | $4.79 | $0.35 | 1,998,431.0 | +0.40% |
| 2023-08 | $5.37 | $4.85 | $0.52 | 2,038,244.0 | -7.04% |
| 2023-07 | $5.46 | $4.85 | $0.61 | 1,855,963.0 | +6.51% |
| 2023-06 | $5.30 | $4.75 | $0.55 | 2,589,395.0 | +6.51% |
| 2023-05 | $5.03 | $4.58 | $0.45 | 3,769,918.0 | +0.00% |
| 2023-04 | $4.96 | $4.59 | $0.3749 | 3,434,261.0 | +3.93% |
| 2023-03 | $4.95 | $4.46 | $0.49 | 11,240,273.0 | -3.78% |
| 2023-02 | $5.07 | $4.56 | $0.51 | 4,901,968.0 | -7.03% |
| 2023-01 | $5.28 | $4.58 | $0.70 | 3,931,030.0 | +4.92% |
3.42%
5.71%
자본화:
|
볼륨(24시간):