Stockscreener 앱 받기
12.21
15.63%
1.65
시간 외 거래:
11.80
-0.41
-3.36%
Super Group Sghc Limited 주식 (SGHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $12.36 | $11.25 | $1.11 | 6,899,304.0 | +15.63% |
| 2025-11-03 | $10.93 | $10.43 | $0.495 | 4,948,182.0 | -2.22% |
| 2025-10-31 | $11.00 | $10.63 | $0.37 | 4,328,710.0 | -1.46% |
| 2025-10-30 | $11.27 | $10.92 | $0.345 | 2,715,410.0 | -0.81% |
| 2025-10-29 | $11.47 | $10.98 | $0.485 | 3,390,149.0 | -2.81% |
| 2025-10-28 | $11.83 | $11.32 | $0.51 | 2,421,700.0 | -4.13% |
| 2025-10-27 | $12.17 | $11.79 | $0.385 | 2,834,044.0 | -0.59% |
| 2025-10-24 | $12.31 | $11.88 | $0.4208 | 1,694,698.0 | -0.75% |
| 2025-10-23 | $12.19 | $11.95 | $0.24 | 1,801,592.0 | -0.08% |
| 2025-10-22 | $12.21 | $11.91 | $0.30 | 2,549,160.0 | +0.33% |
| 2025-10-21 | $12.56 | $11.98 | $0.5828 | 2,312,849.0 | -4.08% |
| 2025-10-20 | $13.04 | $12.40 | $0.635 | 1,511,277.0 | -2.57% |
| 2025-10-17 | $13.06 | $12.59 | $0.475 | 1,645,939.0 | -1.38% |
| 2025-10-16 | $13.38 | $12.77 | $0.61 | 2,175,396.0 | -0.15% |
| 2025-10-15 | $13.45 | $12.99 | $0.46 | 2,459,306.0 | +0.23% |
| 2025-10-14 | $13.57 | $12.95 | $0.62 | 2,648,918.0 | -3.77% |
| 2025-10-13 | $13.73 | $13.13 | $0.6023 | 2,016,107.0 | +4.00% |
| 2025-10-10 | $13.36 | $12.80 | $0.56 | 2,552,075.0 | -2.91% |
| 2025-10-09 | $13.48 | $13.16 | $0.3189 | 1,800,414.0 | +0.22% |
| 2025-10-08 | $13.48 | $13.12 | $0.36 | 2,267,568.0 | +0.00% |
| 2025-10-07 | $13.99 | $13.35 | $0.64 | 2,483,219.0 | -2.98% |
Super Group Sghc Limited 주식 (SGHC) 연도별 가격 이력
이 심층 분석에서는 Super Group Sghc Limited 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SGHC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Super Group Sghc Limited 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Super Group Sghc Limited 주식 (SGHC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $12.36 | $10.43 | $1.93 | 18,746,790.0 | +13.06% |
| 2025-10 | $14.38 | $10.63 | $3.75 | 56,503,032.0 | -18.18% |
| 2025-09 | $13.71 | $10.86 | $2.85 | 84,335,502.0 | +13.50% |
| 2025-08 | $12.37 | $9.64 | $2.73 | 41,208,914.0 | +8.19% |
| 2025-07 | $12.18 | $10.55 | $1.62 | 33,567,034.0 | -2.01% |
| 2025-06 | $11.18 | $8.56 | $2.62 | 28,115,114.0 | +25.51% |
| 2025-05 | $9.17 | $8.02 | $1.15 | 23,342,832.0 | +7.64% |
| 2025-04 | $8.18 | $5.59 | $2.59 | 16,614,761.0 | +26.09% |
| 2025-03 | $7.53 | $6.36 | $1.17 | 17,567,870.0 | -14.25% |
| 2025-02 | $8.51 | $7.36 | $1.15 | 17,315,648.0 | -7.17% |
| 2025-01 | $8.44 | $5.45 | $2.99 | 13,063,693.0 | +29.86% |
Super Group Sghc Limited 주식 (SGHC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.12 | $5.81 | $1.31 | 13,254,001.0 | -6.62% |
| 2024-11 | $6.81 | $4.01 | $2.80 | 13,808,332.0 | +62.20% |
| 2024-10 | $4.25 | $3.58 | $0.675 | 8,365,817.0 | +12.95% |
| 2024-09 | $3.76 | $3.29 | $0.47 | 9,786,155.0 | +5.22% |
| 2024-08 | $3.87 | $2.94 | $0.9299 | 9,168,879.0 | -9.92% |
| 2024-07 | $3.92 | $3.04 | $0.8749 | 9,526,314.0 | +18.58% |
| 2024-06 | $3.73 | $2.91 | $0.82 | 8,464,987.0 | -11.02% |
| 2024-05 | $3.98 | $3.12 | $0.86 | 12,441,668.0 | +14.87% |
| 2024-04 | $3.44 | $2.90 | $0.54 | 7,169,747.0 | -8.41% |
| 2024-03 | $3.77 | $3.11 | $0.665 | 6,554,288.0 | +4.55% |
| 2024-02 | $3.42 | $3.04 | $0.3831 | 6,182,968.0 | +5.43% |
| 2024-01 | $3.31 | $2.63 | $0.68 | 7,855,039.0 | -1.26% |
Super Group Sghc Limited 주식 (SGHC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.27 | $2.90 | $0.37 | 8,721,520.0 | +4.28% |
| 2023-11 | $3.88 | $2.94 | $0.935 | 6,976,012.0 | -20.63% |
| 2023-10 | $3.88 | $3.30 | $0.58 | 5,699,820.0 | +3.79% |
| 2023-09 | $3.89 | $3.24 | $0.65 | 5,517,244.0 | -2.38% |
| 2023-08 | $3.93 | $2.84 | $1.09 | 7,928,281.0 | +24.75% |
| 2023-07 | $3.46 | $2.68 | $0.78 | 6,087,967.0 | +4.48% |
| 2023-06 | $4.00 | $2.72 | $1.28 | 27,672,272.0 | -0.34% |
| 2023-05 | $3.88 | $2.84 | $1.04 | 4,744,149.0 | -19.17% |
| 2023-04 | $4.15 | $3.30 | $0.85 | 2,732,272.0 | -10.67% |
| 2023-03 | $4.18 | $3.50 | $0.68 | 3,572,127.0 | +4.40% |
| 2023-02 | $4.07 | $3.22 | $0.85 | 2,141,665.0 | +15.22% |
| 2023-01 | $3.37 | $2.86 | $0.51 | 4,184,140.0 | +11.67% |
0.39%
0.41%
자본화:
|
볼륨(24시간):