Stockscreener 앱 받기
8.81
3.89%
0.33
시간 외 거래:
8.80
-0.010
-0.11%
Super Group Sghc Limited 주식 (SGHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $8.86 | $8.51 | $0.35 | 942,749.0 | +3.89% |
| 2025-05-02 | $8.49 | $8.17 | $0.325 | 1,083,043.0 | +4.18% |
| 2025-05-01 | $8.23 | $8.02 | $0.215 | 932,142.0 | +0.25% |
| 2025-04-30 | $8.14 | $7.91 | $0.23 | 649,037.0 | -0.12% |
| 2025-04-29 | $8.15 | $7.95 | $0.205 | 474,882.0 | +1.50% |
| 2025-04-28 | $8.05 | $7.86 | $0.19 | 602,572.0 | +0.38% |
| 2025-04-25 | $8.02 | $7.89 | $0.12 | 449,058.0 | -0.25% |
| 2025-04-24 | $8.08 | $7.87 | $0.21 | 697,523.0 | +0.76% |
| 2025-04-23 | $8.18 | $7.88 | $0.305 | 902,510.0 | +1.15% |
| 2025-04-22 | $7.95 | $7.56 | $0.39 | 915,224.0 | +5.09% |
| 2025-04-21 | $7.63 | $7.32 | $0.31 | 544,139.0 | -2.23% |
| 2025-04-17 | $7.67 | $7.41 | $0.265 | 810,578.0 | +2.55% |
| 2025-04-16 | $7.51 | $7.15 | $0.36 | 745,198.0 | +1.92% |
| 2025-04-15 | $7.33 | $7.05 | $0.28 | 596,227.0 | +2.96% |
| 2025-04-14 | $7.20 | $6.95 | $0.2549 | 532,686.0 | +1.28% |
| 2025-04-11 | $7.01 | $6.72 | $0.295 | 795,750.0 | +2.79% |
| 2025-04-10 | $7.02 | $6.71 | $0.315 | 764,210.0 | -2.29% |
| 2025-04-09 | $7.17 | $6.34 | $0.825 | 953,418.0 | +7.72% |
| 2025-04-08 | $6.83 | $6.42 | $0.405 | 1,125,127.0 | +2.21% |
| 2025-04-07 | $6.45 | $5.59 | $0.86 | 1,857,092.0 | +5.84% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $8.86 | $8.02 | $0.845 | 3,900,683.0 | +8.50% |
| 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% |
0.66%
2.70%
자본화:
|
볼륨(24시간):