Stockscreener 앱 받기
11.55
6.65%
0.72
시장 영업 전:
11.82
0.27
+2.34%
Supercom Ltd 주식 (SPCB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $11.67 | $10.71 | $0.955 | 231,996.0 | +6.65% |
| 2025-08-07 | $11.00 | $10.48 | $0.52 | 213,529.0 | +7.02% |
| 2025-08-06 | $10.51 | $9.75 | $0.762 | 206,808.0 | -1.36% |
| 2025-08-05 | $10.45 | $9.00 | $1.45 | 288,308.0 | +18.75% |
| 2025-08-04 | $8.97 | $8.28 | $0.69 | 46,167.0 | -0.46% |
| 2025-08-01 | $8.93 | $8.41 | $0.52 | 36,158.0 | -1.48% |
| 2025-07-31 | $9.23 | $8.45 | $0.7789 | 62,124.0 | -3.40% |
| 2025-07-30 | $9.29 | $9.01 | $0.28 | 62,704.0 | +1.33% |
| 2025-07-29 | $9.50 | $9.00 | $0.4999 | 43,127.0 | -3.74% |
| 2025-07-28 | $9.59 | $9.19 | $0.4043 | 45,896.0 | +0.43% |
| 2025-07-25 | $9.53 | $9.00 | $0.53 | 91,170.0 | -0.53% |
| 2025-07-24 | $9.68 | $9.30 | $0.3763 | 31,959.0 | -1.99% |
| 2025-07-23 | $9.59 | $9.38 | $0.2088 | 8,849.0 | +0.47% |
| 2025-07-22 | $9.65 | $9.43 | $0.22 | 68,961.0 | +0.21% |
| 2025-07-21 | $9.83 | $9.36 | $0.4714 | 128,612.0 | -2.22% |
| 2025-07-18 | $10.25 | $9.54 | $0.71 | 117,011.0 | -2.71% |
| 2025-07-17 | $10.55 | $9.81 | $0.745 | 143,263.0 | -3.20% |
| 2025-07-16 | $10.47 | $9.68 | $0.79 | 143,093.0 | +6.63% |
| 2025-07-15 | $10.16 | $9.65 | $0.51 | 97,280.0 | -1.73% |
| 2025-07-14 | $10.59 | $9.76 | $0.8277 | 166,702.0 | -6.56% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $11.67 | $8.28 | $3.39 | 1,254,962.0 | +31.10% |
| 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% |
1.78%
1.12%
자본화:
|
볼륨(24시간):