Stockscreener 앱 받기
6.43
6.46%
0.39
시간 외 거래:
6.38
-0.05
-0.78%
Sigma Lithium Corporation 주식 (SGML) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $6.62 | $6.27 | $0.355 | 3,171,050.0 | +6.46% |
| 2025-09-04 | $6.07 | $5.83 | $0.235 | 2,020,610.0 | +0.17% |
| 2025-09-03 | $6.22 | $5.90 | $0.3165 | 2,188,840.0 | +0.00% |
| 2025-09-02 | $6.58 | $6.03 | $0.55 | 2,043,256.0 | -10.13% |
| 2025-08-29 | $6.72 | $6.48 | $0.24 | 1,583,954.0 | +3.39% |
| 2025-08-28 | $6.70 | $6.40 | $0.30 | 1,746,836.0 | -3.28% |
| 2025-08-27 | $6.94 | $5.96 | $0.9718 | 4,200,025.0 | +11.46% |
| 2025-08-26 | $6.48 | $5.92 | $0.56 | 1,776,611.0 | -2.11% |
| 2025-08-25 | $6.54 | $6.02 | $0.5178 | 1,954,736.0 | +0.49% |
| 2025-08-22 | $6.24 | $5.80 | $0.44 | 2,331,552.0 | +2.86% |
| 2025-08-21 | $6.04 | $5.79 | $0.25 | 1,831,556.0 | +0.17% |
| 2025-08-20 | $6.22 | $5.82 | $0.405 | 2,964,511.0 | -7.33% |
| 2025-08-19 | $6.61 | $6.06 | $0.545 | 2,801,092.0 | -0.62% |
| 2025-08-18 | $6.91 | $6.28 | $0.6277 | 3,433,007.0 | +0.78% |
| 2025-08-15 | $7.39 | $5.77 | $1.62 | 11,250,904.0 | +13.27% |
| 2025-08-14 | $5.99 | $5.54 | $0.4538 | 3,052,055.0 | -3.58% |
| 2025-08-13 | $6.59 | $5.86 | $0.73 | 3,449,463.0 | -5.79% |
| 2025-08-12 | $6.61 | $6.16 | $0.455 | 3,875,943.0 | -6.89% |
| 2025-08-11 | $6.88 | $6.16 | $0.72 | 7,275,048.0 | +22.79% |
| 2025-08-08 | $5.54 | $5.21 | $0.33 | 4,384,929.0 | +4.62% |
| 2025-08-07 | $5.43 | $5.00 | $0.425 | 4,008,032.0 | +4.21% |
Sigma Lithium Corporation 주식 (SGML) 연도별 가격 이력
이 심층 분석에서는 Sigma Lithium Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SGML 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sigma Lithium Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sigma Lithium Corporation 주식 (SGML) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $6.62 | $5.83 | $0.79 | 12,594,806.0 | -4.17% |
| 2025-08 | $7.39 | $4.86 | $2.53 | 69,749,143.0 | +29.29% |
| 2025-07 | $7.58 | $4.25 | $3.33 | 57,498,202.0 | +15.33% |
| 2025-06 | $5.93 | $4.25 | $1.68 | 34,452,471.0 | -4.05% |
| 2025-05 | $8.40 | $4.65 | $3.75 | 32,022,239.0 | -41.67% |
| 2025-04 | $10.48 | $6.76 | $3.72 | 20,560,080.0 | -22.69% |
| 2025-03 | $12.34 | $10.29 | $2.05 | 11,132,431.0 | -8.05% |
| 2025-02 | $12.19 | $10.07 | $2.12 | 8,875,388.0 | +5.21% |
| 2025-01 | $13.40 | $10.57 | $2.83 | 10,206,742.0 | -4.19% |
Sigma Lithium Corporation 주식 (SGML) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $13.85 | $10.58 | $3.27 | 12,693,168.0 | -19.77% |
| 2024-11 | $14.77 | $11.39 | $3.38 | 15,643,081.0 | +1.33% |
| 2024-10 | $15.55 | $12.29 | $3.27 | 18,551,611.0 | +9.87% |
| 2024-09 | $13.00 | $9.15 | $3.85 | 17,518,567.0 | +16.06% |
| 2024-08 | $11.57 | $8.47 | $3.10 | 21,703,638.0 | -2.56% |
| 2024-07 | $12.83 | $10.67 | $2.16 | 13,714,053.0 | -9.14% |
| 2024-06 | $15.55 | $11.78 | $3.77 | 13,698,389.0 | -21.32% |
| 2024-05 | $19.20 | $14.16 | $5.04 | 21,655,545.0 | +6.40% |
| 2024-04 | $15.99 | $12.51 | $3.48 | 19,951,814.0 | +10.88% |
| 2024-03 | $16.36 | $11.42 | $4.94 | 25,122,107.0 | -8.86% |
| 2024-02 | $20.35 | $10.46 | $9.89 | 40,822,976.0 | -29.11% |
| 2024-01 | $31.85 | $19.68 | $12.17 | 21,821,283.0 | -36.38% |
Sigma Lithium Corporation 주식 (SGML) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $34.30 | $25.70 | $8.60 | 26,190,589.0 | +5.14% |
| 2023-11 | $30.82 | $21.20 | $9.62 | 25,528,532.0 | +22.66% |
| 2023-10 | $32.20 | $23.81 | $8.39 | 31,951,123.0 | -24.63% |
| 2023-09 | $39.38 | $30.99 | $8.39 | 20,695,589.0 | +5.87% |
| 2023-08 | $39.01 | $29.44 | $9.57 | 14,218,902.0 | -21.50% |
| 2023-07 | $41.90 | $34.76 | $7.14 | 13,516,845.0 | -3.15% |
| 2023-06 | $43.18 | $35.39 | $7.79 | 13,498,879.0 | +7.12% |
| 2023-05 | $42.79 | $32.83 | $9.96 | 13,300,507.0 | +8.07% |
| 2023-04 | $40.30 | $32.82 | $7.48 | 14,056,282.0 | -7.47% |
| 2023-03 | $39.04 | $31.57 | $7.47 | 20,850,611.0 | +4.62% |
| 2023-02 | $38.00 | $28.02 | $9.98 | 16,641,431.0 | +17.90% |
| 2023-01 | $32.68 | $24.07 | $8.61 | 11,327,243.0 | +8.08% |
1.77%
3.26%
자본화:
|
볼륨(24시간):