Stockscreener 앱 받기
9.94
0.70%
-0.07
Super Group Sghc Limited 주식 (SGHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-16 | $10.04 | $9.83 | $0.205 | 1,683,904.0 | -0.70% |
| 2026-01-15 | $10.24 | $9.88 | $0.36 | 1,804,607.0 | +0.81% |
| 2026-01-14 | $10.15 | $9.90 | $0.25 | 1,947,800.0 | -0.80% |
| 2026-01-13 | $10.42 | $10.01 | $0.41 | 2,253,670.0 | -3.56% |
| 2026-01-12 | $10.54 | $10.08 | $0.46 | 1,779,509.0 | -1.14% |
| 2026-01-09 | $10.62 | $10.27 | $0.35 | 2,532,539.0 | -0.57% |
| 2026-01-08 | $10.77 | $10.35 | $0.42 | 2,879,367.0 | +1.44% |
| 2026-01-07 | $11.64 | $10.38 | $1.26 | 2,323,159.0 | -10.34% |
| 2026-01-06 | $12.04 | $11.56 | $0.48 | 1,881,489.0 | -2.52% |
| 2026-01-05 | $12.01 | $11.34 | $0.6699 | 2,462,736.0 | +2.32% |
| 2026-01-02 | $12.24 | $11.54 | $0.695 | 1,847,199.0 | -2.59% |
| 2025-12-31 | $12.11 | $11.80 | $0.31 | 2,010,586.0 | +0.93% |
| 2025-12-30 | $12.10 | $11.82 | $0.28 | 1,092,299.0 | -1.17% |
| 2025-12-29 | $11.98 | $11.50 | $0.48 | 1,473,973.0 | +0.50% |
| 2025-12-26 | $12.16 | $11.67 | $0.49 | 1,200,222.0 | +0.51% |
| 2025-12-24 | $11.99 | $11.74 | $0.25 | 845,853.0 | -0.92% |
| 2025-12-23 | $12.14 | $11.81 | $0.33 | 1,589,082.0 | -0.91% |
| 2025-12-22 | $12.09 | $11.84 | $0.25 | 1,334,815.0 | +1.60% |
| 2025-12-19 | $11.95 | $11.71 | $0.24 | 2,564,322.0 | -0.17% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $12.24 | $9.83 | $2.41 | 25,079,883.0 | -16.82% |
Super Group Sghc Limited 주식 (SGHC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $12.16 | $10.49 | $1.67 | 40,246,858.0 | +9.33% |
| 2025-11 | $12.81 | $10.43 | $2.38 | 58,992,638.0 | +0.28% |
| 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% |
2.46%
5.36%
자본화:
|
볼륨(24시간):