Stockscreener 앱 받기
9.70
6.53%
0.595
시간 외 거래:
9.70
Supercom Ltd 주식 (SPCB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $9.75 | $9.20 | $0.55 | 129,658.0 | +6.53% |
| 2025-09-04 | $9.32 | $8.98 | $0.34 | 81,520.0 | -1.57% |
| 2025-09-03 | $9.42 | $8.99 | $0.43 | 86,767.0 | +2.89% |
| 2025-09-02 | $9.20 | $8.60 | $0.5999 | 88,336.0 | +0.84% |
| 2025-08-29 | $9.18 | $8.85 | $0.33 | 49,720.0 | -2.03% |
| 2025-08-28 | $9.31 | $8.99 | $0.3168 | 51,421.0 | -0.22% |
| 2025-08-27 | $9.38 | $8.81 | $0.57 | 94,687.0 | +2.59% |
| 2025-08-26 | $9.06 | $8.81 | $0.255 | 66,144.0 | +0.79% |
| 2025-08-25 | $9.28 | $8.81 | $0.4699 | 103,015.0 | -5.06% |
| 2025-08-22 | $9.48 | $9.10 | $0.3772 | 90,900.0 | +0.43% |
| 2025-08-21 | $9.62 | $9.09 | $0.5299 | 55,664.0 | -0.11% |
| 2025-08-20 | $9.60 | $8.91 | $0.69 | 132,991.0 | +0.00% |
| 2025-08-19 | $9.67 | $9.20 | $0.4698 | 76,561.0 | -1.38% |
| 2025-08-18 | $10.02 | $9.32 | $0.695 | 325,222.0 | -6.80% |
| 2025-08-15 | $10.68 | $9.37 | $1.31 | 453,288.0 | +3.60% |
| 2025-08-14 | $11.87 | $9.11 | $2.76 | 503,603.0 | -7.03% |
| 2025-08-13 | $11.73 | $10.25 | $1.48 | 432,697.0 | -7.47% |
| 2025-08-12 | $11.75 | $10.80 | $0.9499 | 157,932.0 | -0.04% |
| 2025-08-11 | $12.25 | $11.30 | $0.95 | 254,445.0 | -2.08% |
| 2025-08-08 | $11.67 | $10.71 | $0.955 | 231,996.0 | +6.65% |
Supercom Ltd 주식 (SPCB) 연도별 가격 이력
이 심층 분석에서는 Supercom Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPCB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Supercom Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Supercom Ltd 주식 (SPCB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $9.75 | $8.60 | $1.15 | 515,939.0 | +8.81% |
| 2025-08 | $12.25 | $8.28 | $3.97 | 3,871,256.0 | +1.19% |
| 2025-07 | $11.00 | $8.45 | $2.55 | 2,129,120.0 | -15.13% |
| 2025-06 | $12.39 | $8.80 | $3.59 | 3,775,213.0 | +12.10% |
| 2025-05 | $9.90 | $5.42 | $4.48 | 5,065,303.0 | +63.89% |
| 2025-04 | $8.25 | $5.06 | $3.19 | 6,608,864.0 | -15.17% |
| 2025-03 | $9.91 | $6.32 | $3.59 | 2,301,293.0 | -25.42% |
| 2025-02 | $13.69 | $8.12 | $5.57 | 6,487,331.0 | -22.62% |
| 2025-01 | $18.95 | $5.11 | $13.84 | 63,608,401.0 | +139.42% |
Supercom Ltd 주식 (SPCB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.14 | $3.08 | $5.06 | 6,496,075.0 | +62.57% |
| 2024-11 | $4.00 | $3.06 | $0.94 | 1,717,282.0 | +14.73% |
| 2024-10 | $4.46 | $2.96 | $1.50 | 2,428,638.0 | -15.16% |
| 2024-09 | $3.99 | $2.55 | $1.44 | 2,557,561.0 | +39.78% |
| 2024-08 | $5.59 | $2.63 | $2.96 | 8,774,345.5 | -36.56% |
| 2024-07 | $4.44 | $3.30 | $1.14 | 2,703,175.7 | +6.00% |
| 2024-06 | $4.40 | $3.48 | $0.918 | 1,704,239.2 | -6.76% |
| 2024-05 | $5.60 | $3.64 | $1.96 | 5,549,842.5 | -3.16% |
| 2024-04 | $10.90 | $3.32 | $7.58 | 24,433,708.9 | +33.43% |
| 2024-03 | $4.18 | $3.05 | $1.13 | 637,357.7 | -2.98% |
| 2024-02 | $5.67 | $3.20 | $2.47 | 4,871,299.9 | -25.19% |
| 2024-01 | $7.77 | $4.10 | $3.67 | 267,204.3 | -40.78% |
Supercom Ltd 주식 (SPCB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $8.60 | $6.90 | $1.70 | 306,101.3 | +10.34% |
| 2023-11 | $12.60 | $6.86 | $5.74 | 2,138,428.1 | -24.73% |
| 2023-10 | $22.60 | $6.83 | $15.77 | 14,250,962.4 | +10.98% |
| 2023-09 | $11.39 | $7.03 | $4.36 | 121,996.2 | -12.25% |
| 2023-08 | $19.40 | $8.70 | $10.70 | 239,314.7 | -53.19% |
| 2023-07 | $23.80 | $15.02 | $8.78 | 498,767.6 | +2.41% |
| 2023-06 | $25.40 | $18.76 | $6.64 | 74,604.9 | -9.45% |
| 2023-05 | $25.62 | $20.20 | $5.42 | 49,125.1 | -10.94% |
| 2023-04 | $30.79 | $23.20 | $7.59 | 55,284.6 | -14.24% |
| 2023-03 | $38.80 | $26.20 | $12.60 | 95,900.0 | -20.00% |
| 2023-02 | $53.90 | $35.60 | $18.30 | 49,575.0 | -25.00% |
| 2023-01 | $48.00 | $35.20 | $12.80 | 41,887.8 | +34.83% |
4.07%
2.15%
자본화:
|
볼륨(24시간):