Stockscreener 앱 받기
10.82
5.83%
-0.67
시간 외 거래:
10.86
0.04
+0.37%
Sify Technologies Limited Adr 주식 (SIFY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $11.48 | $10.78 | $0.6958 | 99,632.0 | -5.83% |
| 2025-11-03 | $11.81 | $11.01 | $0.80 | 143,706.0 | -1.20% |
| 2025-10-31 | $12.19 | $11.52 | $0.6699 | 63,461.0 | +0.69% |
| 2025-10-30 | $12.94 | $11.55 | $1.39 | 207,746.0 | -10.19% |
| 2025-10-29 | $13.10 | $11.35 | $1.75 | 677,928.0 | +14.21% |
| 2025-10-28 | $12.05 | $10.57 | $1.48 | 265,237.0 | -7.02% |
| 2025-10-27 | $12.42 | $11.20 | $1.22 | 205,747.0 | -1.78% |
| 2025-10-24 | $13.25 | $12.22 | $1.03 | 134,557.0 | -5.59% |
| 2025-10-23 | $13.37 | $12.00 | $1.37 | 173,071.0 | +5.75% |
| 2025-10-22 | $12.83 | $12.19 | $0.6419 | 95,328.0 | -2.06% |
| 2025-10-21 | $13.60 | $12.45 | $1.15 | 150,410.0 | -2.93% |
| 2025-10-20 | $13.87 | $12.52 | $1.35 | 236,511.0 | -1.52% |
| 2025-10-17 | $13.57 | $11.38 | $2.19 | 464,674.0 | +12.16% |
| 2025-10-16 | $14.39 | $11.61 | $2.79 | 523,666.0 | -16.71% |
| 2025-10-15 | $17.85 | $11.80 | $6.05 | 1,509,488.0 | -17.28% |
| 2025-10-14 | $17.80 | $16.90 | $0.90 | 213,255.0 | -1.61% |
| 2025-10-13 | $17.80 | $16.11 | $1.69 | 271,673.0 | +5.15% |
| 2025-10-10 | $17.37 | $15.32 | $2.05 | 273,562.0 | +5.97% |
| 2025-10-09 | $16.38 | $15.40 | $0.9835 | 183,836.0 | -3.77% |
| 2025-10-08 | $16.38 | $14.95 | $1.43 | 288,560.0 | +8.45% |
| 2025-10-07 | $15.42 | $14.34 | $1.08 | 175,431.0 | +1.70% |
Sify Technologies Limited Adr 주식 (SIFY) 연도별 가격 이력
이 심층 분석에서는 Sify Technologies Limited Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SIFY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sify Technologies Limited Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sify Technologies Limited Adr 주식 (SIFY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $11.81 | $10.78 | $1.03 | 342,970.0 | -6.96% |
| 2025-10 | $17.85 | $10.57 | $7.28 | 6,581,174.0 | -14.86% |
| 2025-09 | $14.10 | $8.90 | $5.20 | 3,313,636.0 | +44.86% |
| 2025-08 | $9.79 | $6.51 | $3.28 | 3,590,352.0 | +41.17% |
| 2025-07 | $7.10 | $4.48 | $2.62 | 1,997,667.0 | +45.53% |
| 2025-06 | $5.37 | $4.15 | $1.22 | 889,844.0 | -8.57% |
| 2025-05 | $5.50 | $3.95 | $1.55 | 1,203,795.0 | +7.96% |
| 2025-04 | $4.79 | $3.50 | $1.29 | 1,054,419.0 | +8.64% |
| 2025-03 | $4.97 | $4.20 | $0.77 | 1,040,743.0 | -7.96% |
| 2025-02 | $5.71 | $3.12 | $2.59 | 3,370,238.0 | +43.52% |
| 2025-01 | $3.45 | $2.85 | $0.60 | 1,684,436.0 | +13.29% |
Sify Technologies Limited Adr 주식 (SIFY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.69 | $2.80 | $0.8867 | 1,401,305.0 | -16.47% |
| 2024-11 | $3.62 | $2.61 | $1.01 | 1,845,645.0 | +5.49% |
| 2024-10 | $4.41 | $2.07 | $2.34 | 5,677,103.7 | +51.85% |
| 2024-09 | $5.46 | $2.05 | $3.41 | 46,999,642.7 | +8.70% |
| 2024-08 | $2.61 | $1.84 | $0.768 | 786,707.0 | -19.14% |
| 2024-07 | $3.12 | $1.82 | $1.30 | 2,356,077.5 | -6.91% |
| 2024-06 | $6.54 | $2.10 | $4.44 | 2,947,090.8 | -60.00% |
| 2024-05 | $10.14 | $6.00 | $4.14 | 1,361,784.8 | -9.84% |
| 2024-04 | $8.10 | $6.96 | $1.14 | 176,970.3 | -3.17% |
| 2024-03 | $8.34 | $7.50 | $0.8394 | 277,605.2 | -2.33% |
| 2024-02 | $8.82 | $7.20 | $1.62 | 328,074.0 | -5.15% |
| 2024-01 | $11.40 | $7.98 | $3.42 | 304,683.5 | -27.08% |
Sify Technologies Limited Adr 주식 (SIFY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.30 | $8.70 | $3.60 | 309,563.2 | +28.62% |
| 2023-11 | $10.26 | $7.68 | $2.58 | 195,218.7 | -3.33% |
| 2023-10 | $11.22 | $8.40 | $2.82 | 308,629.3 | -18.03% |
| 2023-09 | $13.20 | $10.08 | $3.12 | 381,403.7 | -13.68% |
| 2023-08 | $14.57 | $11.70 | $2.87 | 761,461.8 | -11.30% |
| 2023-07 | $20.22 | $10.74 | $9.48 | 1,966,345.0 | +27.13% |
| 2023-06 | $11.88 | $7.86 | $4.02 | 540,716.5 | +33.33% |
| 2023-05 | $11.34 | $6.39 | $4.95 | 480,234.5 | +14.63% |
| 2023-04 | $9.54 | $7.14 | $2.40 | 378,909.0 | -2.38% |
| 2023-03 | $9.42 | $7.14 | $2.28 | 351,246.8 | -20.25% |
| 2023-02 | $11.04 | $9.18 | $1.86 | 193,473.2 | -8.14% |
| 2023-01 | $13.62 | $7.08 | $6.54 | 396,553.7 | +49.37% |
0.27%
자본화:
|
볼륨(24시간):