Stockscreener 앱 받기
66.23
0.35%
-0.24
Sprott Inc 주식 (SII) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-04 | $66.83 | $65.51 | $1.32 | 52,037.0 | -0.36% |
| 2025-09-03 | $69.14 | $65.50 | $3.64 | 247,614.0 | -2.16% |
| 2025-09-02 | $68.06 | $64.90 | $3.16 | 390,365.0 | +3.08% |
| 2025-08-29 | $65.96 | $64.55 | $1.41 | 120,082.0 | +1.23% |
| 2025-08-28 | $65.32 | $64.64 | $0.68 | 122,972.0 | +0.48% |
| 2025-08-27 | $65.02 | $64.44 | $0.585 | 91,706.0 | -0.43% |
| 2025-08-26 | $65.31 | $64.56 | $0.75 | 93,945.0 | +0.45% |
| 2025-08-25 | $65.72 | $64.69 | $1.03 | 114,580.0 | -0.75% |
| 2025-08-22 | $65.68 | $63.48 | $2.20 | 157,800.0 | +2.48% |
| 2025-08-21 | $63.76 | $62.40 | $1.36 | 102,920.0 | +1.72% |
| 2025-08-20 | $62.91 | $61.94 | $0.97 | 147,691.0 | +0.13% |
| 2025-08-19 | $65.28 | $62.33 | $2.95 | 128,370.0 | -3.87% |
| 2025-08-18 | $66.00 | $64.80 | $1.20 | 147,997.0 | -1.32% |
| 2025-08-15 | $65.94 | $63.95 | $1.98 | 189,250.0 | +1.59% |
| 2025-08-14 | $66.11 | $64.88 | $1.23 | 139,373.0 | -0.49% |
| 2025-08-13 | $67.00 | $64.42 | $2.58 | 221,365.0 | -1.54% |
| 2025-08-12 | $67.69 | $66.23 | $1.45 | 211,123.0 | -1.71% |
| 2025-08-11 | $67.69 | $66.41 | $1.28 | 270,306.0 | +0.55% |
| 2025-08-08 | $68.05 | $66.91 | $1.14 | 157,675.0 | -0.13% |
| 2025-08-07 | $68.39 | $67.10 | $1.30 | 197,692.0 | -0.83% |
| 2025-08-06 | $67.92 | $63.41 | $4.50 | 615,830.0 | -1.33% |
| 2025-08-05 | $69.53 | $67.85 | $1.68 | 224,864.0 | +0.26% |
Sprott Inc 주식 (SII) 연도별 가격 이력
이 심층 분석에서는 Sprott Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SII 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sprott Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sprott Inc 주식 (SII) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $69.14 | $64.90 | $4.24 | 690,016.0 | +0.49% |
| 2025-08 | $69.53 | $61.94 | $7.59 | 3,819,510.0 | -2.15% |
| 2025-07 | $77.16 | $67.14 | $10.02 | 3,785,409.0 | -2.50% |
| 2025-06 | $69.09 | $58.35 | $10.74 | 3,576,228.0 | +19.20% |
| 2025-05 | $59.14 | $50.56 | $8.58 | 3,920,150.0 | +10.38% |
| 2025-04 | $54.81 | $39.33 | $15.49 | 5,258,082.0 | +17.03% |
| 2025-03 | $45.90 | $41.31 | $4.59 | 3,005,994.0 | +5.53% |
| 2025-02 | $45.00 | $41.16 | $3.84 | 1,789,606.0 | -2.41% |
| 2025-01 | $44.34 | $39.63 | $4.71 | 1,387,505.0 | +3.32% |
Sprott Inc 주식 (SII) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $46.22 | $40.70 | $5.52 | 1,568,916.0 | -6.61% |
| 2024-11 | $45.55 | $41.21 | $4.34 | 2,301,111.0 | +0.27% |
| 2024-10 | $48.00 | $43.17 | $4.83 | 1,777,996.0 | +2.12% |
| 2024-09 | $44.98 | $38.44 | $6.54 | 1,857,707.0 | +6.02% |
| 2024-08 | $44.48 | $38.41 | $6.07 | 2,325,654.0 | -8.37% |
| 2024-07 | $46.68 | $40.90 | $5.78 | 1,995,203.0 | +7.71% |
| 2024-06 | $45.10 | $40.47 | $4.63 | 1,934,629.0 | -7.78% |
| 2024-05 | $47.30 | $39.13 | $8.17 | 3,979,489.0 | +14.14% |
| 2024-04 | $42.43 | $36.76 | $5.67 | 2,215,937.0 | +6.39% |
| 2024-03 | $37.44 | $34.51 | $2.93 | 1,498,502.0 | +0.08% |
| 2024-02 | $38.60 | $35.40 | $3.20 | 1,976,381.0 | +4.97% |
| 2024-01 | $36.52 | $31.47 | $5.05 | 1,543,025.0 | +3.62% |
Sprott Inc 주식 (SII) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $35.24 | $31.28 | $3.96 | 1,516,115.0 | +4.33% |
| 2023-11 | $32.75 | $28.46 | $4.29 | 1,216,983.0 | +12.09% |
| 2023-10 | $31.19 | $28.04 | $3.15 | 1,297,836.0 | -4.73% |
| 2023-09 | $34.07 | $30.47 | $3.61 | 1,030,779.0 | -8.47% |
| 2023-08 | $35.85 | $30.90 | $4.95 | 1,732,154.0 | -0.45% |
| 2023-07 | $34.41 | $31.62 | $2.79 | 749,988.0 | +3.21% |
| 2023-06 | $34.81 | $31.27 | $3.54 | 863,599.0 | -4.48% |
| 2023-05 | $36.67 | $32.86 | $3.81 | 968,662.0 | -5.83% |
| 2023-04 | $37.81 | $34.36 | $3.45 | 1,027,269.0 | -1.10% |
| 2023-03 | $36.88 | $32.37 | $4.52 | 1,456,908.0 | +4.93% |
| 2023-02 | $40.72 | $32.76 | $7.96 | 1,090,088.0 | -12.06% |
| 2023-01 | $41.96 | $33.35 | $8.61 | 1,541,655.0 | +18.42% |
0.57%
1.08%
자본화:
|
볼륨(24시간):