Stockscreener 앱 받기
6.95
1.16%
0.08
Ssr Mining Inc 주식 (SSRM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $7.16 | $6.84 | $0.32 | 6,411,918.0 | +1.16% |
| 2024-12-19 | $7.07 | $6.85 | $0.215 | 3,947,276.0 | -0.72% |
| 2024-12-18 | $7.34 | $6.87 | $0.47 | 4,523,542.0 | -4.55% |
| 2024-12-17 | $7.37 | $7.20 | $0.175 | 2,940,481.0 | -2.16% |
| 2024-12-16 | $7.48 | $7.17 | $0.305 | 2,968,749.0 | -0.40% |
| 2024-12-13 | $7.63 | $7.26 | $0.37 | 3,339,045.0 | -2.87% |
| 2024-12-12 | $8.06 | $7.64 | $0.42 | 2,626,845.0 | -5.67% |
| 2024-12-11 | $8.33 | $7.61 | $0.72 | 4,809,968.0 | +7.69% |
| 2024-12-10 | $7.71 | $7.18 | $0.53 | 3,977,624.0 | +5.60% |
| 2024-12-09 | $7.32 | $6.52 | $0.80 | 4,492,059.0 | +12.44% |
| 2024-12-06 | $6.57 | $6.03 | $0.535 | 3,082,126.0 | +4.27% |
| 2024-12-05 | $6.13 | $6.00 | $0.135 | 1,404,192.0 | +1.16% |
| 2024-12-04 | $6.04 | $5.92 | $0.115 | 2,042,149.0 | +0.33% |
| 2024-12-03 | $6.05 | $5.75 | $0.30 | 1,355,522.0 | +5.26% |
| 2024-12-02 | $5.79 | $5.67 | $0.115 | 1,005,423.0 | -1.89% |
| 2024-11-29 | $5.90 | $5.79 | $0.11 | 492,297.0 | +0.87% |
| 2024-11-27 | $5.85 | $5.74 | $0.115 | 1,038,057.0 | +1.05% |
| 2024-11-26 | $5.76 | $5.65 | $0.11 | 913,510.0 | -1.04% |
| 2024-11-25 | $5.85 | $5.65 | $0.20 | 1,416,355.0 | -2.54% |
| 2024-11-22 | $6.01 | $5.90 | $0.11 | 1,241,211.0 | -1.34% |
Ssr Mining Inc 주식 (SSRM) 연도별 가격 이력
이 심층 분석에서는 Ssr Mining Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SSRM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ssr Mining Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ssr Mining Inc 주식 (SSRM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.33 | $5.67 | $2.66 | 55,338,837.0 | +19.62% |
| 2024-11 | $6.26 | $5.06 | $1.20 | 42,278,392.0 | -5.83% |
| 2024-10 | $6.60 | $5.36 | $1.24 | 40,318,252.0 | +8.63% |
| 2024-09 | $6.21 | $4.83 | $1.38 | 39,677,755.0 | +9.44% |
| 2024-08 | $5.67 | $4.32 | $1.34 | 49,127,241.0 | -6.82% |
| 2024-07 | $5.71 | $4.35 | $1.36 | 53,064,206.0 | +23.50% |
| 2024-06 | $5.39 | $4.36 | $1.03 | 75,558,589.0 | -15.54% |
| 2024-05 | $5.94 | $5.11 | $0.83 | 65,241,734.0 | -0.37% |
| 2024-04 | $5.70 | $4.51 | $1.19 | 87,321,669.0 | +20.18% |
| 2024-03 | $4.53 | $3.90 | $0.625 | 86,460,835.0 | +3.72% |
| 2024-02 | $9.85 | $3.76 | $6.09 | 166,998,481.0 | -54.40% |
| 2024-01 | $10.80 | $9.34 | $1.47 | 48,295,460.0 | -12.36% |
Ssr Mining Inc 주식 (SSRM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.04 | $10.34 | $1.70 | 55,024,288.0 | -8.81% |
| 2023-11 | $14.06 | $11.04 | $3.02 | 46,266,438.0 | -14.99% |
| 2023-10 | $14.53 | $12.44 | $2.08 | 25,507,032.0 | +4.44% |
| 2023-09 | $15.24 | $13.01 | $2.23 | 15,712,423.0 | -10.51% |
| 2023-08 | $15.27 | $14.00 | $1.27 | 23,230,696.0 | +1.99% |
| 2023-07 | $15.02 | $13.53 | $1.49 | 21,404,383.0 | +2.68% |
| 2023-06 | $15.46 | $13.48 | $1.98 | 29,641,185.0 | -3.99% |
| 2023-05 | $17.71 | $14.08 | $3.63 | 34,141,766.0 | +3.14% |
| 2023-04 | $16.23 | $14.30 | $1.93 | 29,913,805.0 | -5.29% |
| 2023-03 | $15.38 | $12.78 | $2.60 | 39,068,381.0 | +10.77% |
| 2023-02 | $17.70 | $13.38 | $4.32 | 31,598,956.0 | -19.42% |
| 2023-01 | $17.74 | $15.92 | $1.82 | 27,122,057.0 | +8.10% |
Ssr Mining Inc 주식 (SSRM) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $16.48 | $14.62 | $1.86 | 30,627,035.0 | +3.36% |
| 2022-11 | $15.30 | $12.84 | $2.47 | 28,859,887.0 | +9.86% |
| 2022-10 | $15.45 | $13.18 | $2.27 | 34,392,247.0 | -6.19% |
| 2022-09 | $15.01 | $12.86 | $2.15 | 35,720,497.0 | +9.04% |
| 2022-08 | $17.09 | $13.42 | $3.67 | 43,117,034.0 | -18.05% |
| 2022-07 | $17.75 | $15.44 | $2.31 | 48,429,014.0 | -1.43% |
| 2022-06 | $21.48 | $14.85 | $6.63 | 67,852,620.0 | -14.05% |
| 2022-05 | $23.66 | $18.32 | $5.34 | 44,705,012.0 | -11.72% |
| 2022-04 | $24.58 | $21.07 | $3.51 | 37,829,728.0 | +1.20% |
| 2022-03 | $22.73 | $19.91 | $2.82 | 57,447,999.0 | +10.02% |
| 2022-02 | $20.37 | $16.01 | $4.36 | 38,413,256.0 | +19.96% |
| 2022-01 | $17.87 | $15.71 | $2.16 | 24,426,571.0 | -6.89% |
1.21%
0.22%
자본화:
|
볼륨(24시간):