Stockscreener 앱 받기
5.9744
8.08%
-0.5256
Sharps Technology Inc 주식 (STSS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $6.56 | $5.85 | $0.71 | 41,355.0 | -8.15% |
| 2025-08-08 | $6.73 | $4.91 | $1.82 | 338,375.0 | +30.00% |
| 2025-08-07 | $5.06 | $4.74 | $0.3199 | 29,705.0 | +3.95% |
| 2025-08-06 | $5.13 | $4.38 | $0.7526 | 79,942.0 | +2.78% |
| 2025-08-05 | $4.68 | $4.36 | $0.3163 | 21,072.0 | +1.52% |
| 2025-08-04 | $4.84 | $4.56 | $0.28 | 35,936.0 | -4.55% |
| 2025-08-01 | $5.01 | $4.68 | $0.33 | 38,529.0 | +1.05% |
| 2025-07-31 | $5.22 | $4.70 | $0.525 | 45,667.0 | -4.40% |
| 2025-07-30 | $5.88 | $4.51 | $1.37 | 152,403.0 | -11.35% |
| 2025-07-29 | $6.00 | $5.64 | $0.36 | 28,182.0 | -6.47% |
| 2025-07-28 | $6.21 | $5.90 | $0.31 | 15,599.0 | -1.47% |
| 2025-07-25 | $6.22 | $6.00 | $0.2182 | 30,598.0 | -0.65% |
| 2025-07-24 | $6.36 | $6.09 | $0.2699 | 21,431.0 | -2.22% |
| 2025-07-23 | $6.30 | $6.05 | $0.245 | 19,559.0 | +3.45% |
| 2025-07-22 | $6.59 | $6.04 | $0.55 | 50,047.0 | -3.49% |
| 2025-07-21 | $6.31 | $5.82 | $0.494 | 90,010.0 | +9.36% |
| 2025-07-18 | $5.91 | $5.75 | $0.16 | 14,645.0 | -0.69% |
| 2025-07-17 | $5.93 | $5.76 | $0.17 | 29,544.0 | -1.69% |
| 2025-07-16 | $5.95 | $5.80 | $0.1467 | 20,012.0 | +1.03% |
| 2025-07-15 | $6.00 | $5.66 | $0.3399 | 58,221.0 | -0.34% |
| 2025-07-14 | $5.90 | $5.67 | $0.2298 | 30,750.0 | +2.44% |
Sharps Technology Inc 주식 (STSS) 연도별 가격 이력
이 심층 분석에서는 Sharps Technology Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 STSS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sharps Technology Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sharps Technology Inc 주식 (STSS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $6.73 | $4.36 | $2.37 | 584,914.0 | +24.90% |
| 2025-07 | $6.59 | $4.51 | $2.08 | 965,218.0 | -12.29% |
| 2025-06 | $7.04 | $3.44 | $3.60 | 54,406,986.0 | +45.33% |
| 2025-05 | $5.57 | $3.60 | $1.97 | 2,343,757.0 | -33.16% |
| 2025-04 | $15.60 | $3.36 | $12.24 | 37,160,000.0 | -37.46% |
| 2025-03 | $211.2 | $8.64 | $202.6 | 3,447,266.4 | -89.50% |
| 2025-02 | $176.9 | $79.29 | $97.62 | 512,808.9 | -27.19% |
| 2025-01 | $690.0 | $101.2 | $588.8 | 134,637.5 | -81.02% |
Sharps Technology Inc 주식 (STSS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1,198.6 | $510.0 | $688.6 | 25,512.1 | -46.01% |
| 2024-11 | $1,248.3 | $762.0 | $486.3 | 3,200.7 | +29.66% |
| 2024-10 | $1,110.0 | $702.6 | $407.4 | 8,891.0 | -12.30% |
| 2024-09 | $2,145.0 | $929.9 | $1,215.1 | 5,455.1 | -46.30% |
| 2024-08 | $2,046.0 | $1,433.5 | $612.5 | 1,782.1 | -9.06% |
| 2024-07 | $2,224.2 | $1,158.3 | $1,065.9 | 20,833.9 | +28.25% |
| 2024-06 | $2,904.0 | $1,488.3 | $1,415.7 | 21,250.1 | -37.17% |
| 2024-05 | $5,446.3 | $1,147.7 | $4,298.6 | 76,054.1 | +42.59% |
| 2024-04 | $2,450.6 | $1,698.2 | $752.4 | 260.2 | -21.67% |
| 2024-03 | $2,667.1 | $1,815.7 | $851.4 | 605.6 | -10.91% |
| 2024-02 | $2,904.0 | $1,782.7 | $1,121.3 | 776.1 | +1.70% |
| 2024-01 | $2,970.0 | $1,980.0 | $990.0 | 612.0 | -9.23% |
Sharps Technology Inc 주식 (STSS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3,629.3 | $2,560.8 | $1,068.5 | 144.8 | -11.47% |
| 2023-11 | $3,299.3 | $2,508.0 | $791.3 | 136.5 | -4.10% |
| 2023-10 | $3,828.0 | $2,838.0 | $990.0 | 219.7 | -11.63% |
| 2023-09 | $5,874.0 | $2,778.6 | $3,095.4 | 2,637.0 | -25.18% |
| 2023-08 | $5,965.7 | $4,695.9 | $1,269.8 | 107.1 | -10.83% |
| 2023-07 | $6,204.0 | $4,693.3 | $1,510.7 | 161.5 | +5.20% |
| 2023-06 | $6,930.0 | $4,937.5 | $1,992.5 | 336.0 | -19.40% |
| 2023-05 | $10,428.0 | $5,016.7 | $5,411.3 | 8,223.6 | +15.29% |
| 2023-04 | $8,580.0 | $5,148.0 | $3,432.0 | 166.2 | -23.42% |
| 2023-03 | $8,712.0 | $6,798.0 | $1,914.0 | 205.7 | -8.98% |
| 2023-02 | $12,136.7 | $7,920.0 | $4,216.7 | 348.7 | -35.82% |
| 2023-01 | $13,464.0 | $7,392.0 | $6,072.0 | 1,071.0 | +57.02% |
1.24%
0.16%
자본화:
|
볼륨(24시간):