Stockscreener 앱 받기
6.74
1.35%
0.09
시간 외 거래:
6.85
0.11
+1.63%
Sigma Lithium Corporation 주식 (SGML) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-21 | $7.12 | $6.70 | $0.425 | 2,930,514.0 | +1.35% |
| 2025-07-18 | $7.00 | $6.56 | $0.44 | 2,804,559.0 | +0.00% |
| 2025-07-17 | $6.86 | $6.25 | $0.61 | 2,858,838.0 | +8.66% |
| 2025-07-16 | $6.35 | $5.99 | $0.36 | 2,789,585.0 | +0.99% |
| 2025-07-15 | $6.21 | $5.84 | $0.365 | 2,135,126.0 | +0.33% |
| 2025-07-14 | $6.21 | $5.65 | $0.565 | 2,987,909.0 | +7.28% |
| 2025-07-11 | $5.65 | $5.15 | $0.50 | 3,226,637.0 | +0.00% |
| 2025-07-10 | $5.95 | $5.48 | $0.47 | 2,750,190.0 | +3.87% |
| 2025-07-09 | $5.66 | $5.36 | $0.30 | 2,757,179.0 | -3.90% |
| 2025-07-08 | $5.68 | $5.10 | $0.58 | 2,767,340.0 | +11.02% |
| 2025-07-07 | $5.21 | $4.94 | $0.27 | 1,863,797.0 | -2.12% |
| 2025-07-03 | $5.75 | $4.99 | $0.765 | 3,003,513.0 | +7.90% |
| 2025-07-02 | $5.05 | $4.40 | $0.65 | 3,472,617.0 | +10.57% |
| 2025-07-01 | $4.46 | $4.25 | $0.21 | 1,138,527.0 | -3.33% |
| 2025-06-30 | $4.71 | $4.46 | $0.255 | 1,048,766.0 | -2.60% |
| 2025-06-27 | $4.74 | $4.46 | $0.2795 | 1,794,296.0 | -0.86% |
| 2025-06-26 | $4.76 | $4.32 | $0.45 | 2,478,855.0 | +8.88% |
| 2025-06-25 | $4.56 | $4.25 | $0.31 | 2,299,460.0 | -5.93% |
| 2025-06-24 | $4.80 | $4.53 | $0.27 | 1,820,263.0 | -1.30% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $7.12 | $4.25 | $2.88 | 40,416,845.0 | +49.78% |
| 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% |
1.85%
6.43%
자본화:
|
볼륨(24시간):