Stockscreener 앱 받기
4.045
5.72%
-0.235
Sharps Technology Inc 주식 (STSS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $4.25 | $4.01 | $0.2399 | 103,962.0 | -5.49% |
| 2025-11-03 | $4.41 | $4.21 | $0.2013 | 133,326.0 | -2.95% |
| 2025-10-31 | $4.53 | $4.26 | $0.27 | 192,817.0 | -2.00% |
| 2025-10-30 | $4.86 | $4.36 | $0.50 | 233,795.0 | -9.27% |
| 2025-10-29 | $5.32 | $4.91 | $0.41 | 91,016.0 | -3.69% |
| 2025-10-28 | $5.47 | $5.03 | $0.4402 | 137,083.0 | -4.81% |
| 2025-10-27 | $5.49 | $5.07 | $0.42 | 177,023.0 | +7.13% |
| 2025-10-24 | $5.29 | $4.96 | $0.335 | 143,798.0 | -2.32% |
| 2025-10-23 | $5.26 | $4.62 | $0.637 | 317,190.0 | +10.71% |
| 2025-10-22 | $5.21 | $4.60 | $0.61 | 173,327.0 | -7.52% |
| 2025-10-21 | $5.21 | $4.62 | $0.59 | 236,113.0 | +3.27% |
| 2025-10-20 | $5.08 | $4.78 | $0.2999 | 194,407.0 | +3.60% |
| 2025-10-17 | $5.09 | $4.64 | $0.4499 | 221,912.0 | -6.72% |
| 2025-10-16 | $5.81 | $5.04 | $0.77 | 296,801.0 | -9.32% |
| 2025-10-15 | $6.14 | $5.52 | $0.6199 | 242,689.0 | -3.46% |
| 2025-10-14 | $5.94 | $5.56 | $0.38 | 296,401.0 | +0.87% |
| 2025-10-13 | $5.91 | $5.34 | $0.5696 | 487,327.0 | -2.88% |
| 2025-10-10 | $6.75 | $5.89 | $0.8591 | 530,029.0 | -12.20% |
| 2025-10-09 | $6.85 | $6.61 | $0.24 | 793,576.0 | +0.45% |
| 2025-10-08 | $6.75 | $6.31 | $0.44 | 295,102.0 | +6.19% |
| 2025-10-07 | $6.70 | $6.10 | $0.60 | 365,485.0 | -6.11% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $4.41 | $4.01 | $0.4013 | 237,288.0 | -8.28% |
| 2025-10 | $6.87 | $4.26 | $2.61 | 13,330,689.0 | -32.36% |
| 2025-09 | $13.50 | $6.17 | $7.33 | 14,792,420.0 | -51.88% |
| 2025-08 | $18.23 | $4.36 | $13.87 | 60,029,313.0 | +183.47% |
| 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% |
1.02%
0.97%
자본화:
|
볼륨(24시간):