Stockscreener 앱 받기
11.70
0.43%
-0.05
Star Group L P 주식 (SGU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $11.82 | $11.66 | $0.165 | 53,370.0 | -0.43% |
| 2025-08-07 | $11.94 | $11.75 | $0.19 | 56,207.0 | -0.76% |
| 2025-08-06 | $11.96 | $11.79 | $0.17 | 83,332.0 | +0.25% |
| 2025-08-05 | $11.95 | $11.75 | $0.20 | 73,141.0 | -0.17% |
| 2025-08-04 | $11.91 | $11.76 | $0.1499 | 53,477.0 | +0.08% |
| 2025-08-01 | $11.85 | $11.64 | $0.21 | 59,981.0 | +1.03% |
| 2025-07-31 | $11.77 | $11.62 | $0.15 | 37,419.0 | +0.17% |
| 2025-07-30 | $11.90 | $11.62 | $0.28 | 37,380.0 | -0.68% |
| 2025-07-29 | $11.95 | $11.68 | $0.27 | 57,740.0 | -0.25% |
| 2025-07-28 | $11.95 | $11.71 | $0.2443 | 68,322.0 | -1.34% |
| 2025-07-25 | $12.20 | $11.83 | $0.365 | 162,715.0 | +0.84% |
| 2025-07-24 | $11.95 | $11.83 | $0.12 | 41,640.0 | +0.00% |
| 2025-07-23 | $11.90 | $11.82 | $0.08 | 10,342.0 | -0.42% |
| 2025-07-22 | $11.95 | $11.81 | $0.1384 | 74,046.0 | +1.10% |
| 2025-07-21 | $11.95 | $11.67 | $0.28 | 40,271.0 | +0.17% |
| 2025-07-18 | $11.84 | $11.70 | $0.14 | 21,326.0 | +0.43% |
| 2025-07-17 | $11.78 | $11.67 | $0.1128 | 20,444.0 | -0.34% |
| 2025-07-16 | $11.88 | $11.73 | $0.15 | 24,119.0 | -0.93% |
| 2025-07-15 | $11.87 | $11.72 | $0.15 | 31,867.0 | +1.11% |
| 2025-07-14 | $11.85 | $11.67 | $0.18 | 34,216.0 | -0.59% |
Star Group L P 주식 (SGU) 연도별 가격 이력
이 심층 분석에서는 Star Group L P 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SGU 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Star Group L P 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Star Group L P 주식 (SGU) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $11.96 | $11.64 | $0.32 | 432,878.0 | +0.00% |
| 2025-07 | $12.20 | $11.62 | $0.575 | 896,104.0 | +0.00% |
| 2025-06 | $12.36 | $11.31 | $1.04 | 749,068.0 | -2.17% |
| 2025-05 | $12.99 | $11.93 | $1.06 | 685,058.0 | -3.94% |
| 2025-04 | $13.45 | $12.00 | $1.45 | 682,521.0 | -5.54% |
| 2025-03 | $13.75 | $12.63 | $1.12 | 776,870.0 | +1.23% |
| 2025-02 | $13.25 | $11.59 | $1.66 | 604,812.0 | +9.69% |
| 2025-01 | $12.26 | $11.11 | $1.15 | 653,900.0 | +2.86% |
Star Group L P 주식 (SGU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.74 | $11.12 | $1.62 | 492,946.0 | -8.37% |
| 2024-11 | $12.93 | $10.84 | $2.09 | 394,688.0 | +13.75% |
| 2024-10 | $12.45 | $11.13 | $1.32 | 381,319.0 | -5.20% |
| 2024-09 | $12.64 | $11.15 | $1.49 | 515,176.0 | +1.82% |
| 2024-08 | $11.97 | $10.11 | $1.86 | 712,925.0 | +4.25% |
| 2024-07 | $11.46 | $10.59 | $0.865 | 596,069.0 | +3.95% |
| 2024-06 | $11.41 | $10.62 | $0.795 | 1,158,156.0 | -0.84% |
| 2024-05 | $11.85 | $9.64 | $2.21 | 2,649,812.0 | -6.70% |
| 2024-04 | $11.52 | $9.90 | $1.62 | 1,079,785.0 | +14.77% |
| 2024-03 | $11.39 | $9.91 | $1.48 | 666,838.0 | -8.33% |
| 2024-02 | $11.82 | $10.21 | $1.61 | 658,981.0 | -3.36% |
| 2024-01 | $12.34 | $10.79 | $1.55 | 652,774.0 | -1.91% |
Star Group L P 주식 (SGU) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $14.76 | $11.50 | $3.26 | 1,347,891.0 | -10.62% |
| 2023-11 | $13.23 | $11.41 | $1.82 | 483,744.0 | +9.69% |
| 2023-10 | $12.57 | $11.06 | $1.51 | 570,427.0 | -2.24% |
| 2023-09 | $14.00 | $11.31 | $2.69 | 798,620.0 | +2.56% |
| 2023-08 | $13.68 | $11.50 | $2.18 | 416,491.0 | -13.50% |
| 2023-07 | $13.74 | $12.14 | $1.60 | 435,950.0 | -0.73% |
| 2023-06 | $15.22 | $13.15 | $2.07 | 798,426.0 | -2.43% |
| 2023-05 | $14.47 | $12.87 | $1.60 | 1,008,069.0 | +3.47% |
| 2023-04 | $13.91 | $12.34 | $1.57 | 972,852.0 | +4.32% |
| 2023-03 | $13.33 | $12.24 | $1.09 | 1,309,070.0 | +3.18% |
| 2023-02 | $12.62 | $10.97 | $1.64 | 2,055,515.0 | +5.19% |
| 2023-01 | $13.00 | $11.58 | $1.42 | 1,896,189.0 | -0.83% |
3.42%
0.22%
자본화:
|
볼륨(24시간):