Stockscreener 앱 받기
5.19
2.08%
-0.11
시장 영업 전:
5.27
0.08
+1.54%
Scisparc Ltd 주식 (SPRC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $5.48 | $5.06 | $0.42 | 29,717.0 | -2.08% |
| 2025-08-07 | $5.43 | $5.10 | $0.326 | 28,262.0 | -4.68% |
| 2025-08-06 | $5.75 | $5.41 | $0.345 | 10,855.0 | -2.22% |
| 2025-08-05 | $5.99 | $5.62 | $0.37 | 7,525.0 | -5.07% |
| 2025-08-04 | $6.08 | $5.67 | $0.415 | 14,080.0 | +5.64% |
| 2025-08-01 | $5.85 | $5.35 | $0.4999 | 28,987.0 | -0.87% |
| 2025-07-31 | $6.13 | $5.70 | $0.435 | 35,581.0 | -8.92% |
| 2025-07-30 | $6.57 | $5.88 | $0.6854 | 248,610.0 | -6.13% |
| 2025-07-29 | $7.31 | $6.45 | $0.8567 | 32,197.0 | -8.61% |
| 2025-07-28 | $7.66 | $7.13 | $0.53 | 8,560.0 | +0.83% |
| 2025-07-25 | $7.69 | $7.26 | $0.43 | 9,817.0 | -5.59% |
| 2025-07-24 | $7.98 | $7.34 | $0.639 | 16,776.0 | -3.92% |
| 2025-07-23 | $8.35 | $7.78 | $0.57 | 11,814.0 | -2.28% |
| 2025-07-22 | $8.22 | $7.90 | $0.32 | 23,440.0 | +2.50% |
| 2025-07-21 | $8.00 | $7.51 | $0.4901 | 55,003.0 | +5.97% |
| 2025-07-18 | $8.33 | $7.37 | $0.9643 | 61,633.0 | -6.22% |
| 2025-07-17 | $8.50 | $7.40 | $1.10 | 91,397.0 | +8.94% |
| 2025-07-16 | $8.00 | $7.20 | $0.80 | 28,334.0 | +2.64% |
| 2025-07-15 | $7.58 | $7.02 | $0.5562 | 20,973.0 | -6.62% |
| 2025-07-14 | $7.90 | $6.89 | $1.01 | 53,268.0 | +10.08% |
Scisparc Ltd 주식 (SPRC) 연도별 가격 이력
이 심층 분석에서는 Scisparc Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPRC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Scisparc Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Scisparc Ltd 주식 (SPRC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $6.08 | $5.06 | $1.03 | 149,143.0 | -9.27% |
| 2025-07 | $8.50 | $0.3026 | $8.20 | 1,390,983.0 | +1,739% |
| 2025-06 | $0.35 | $0.29 | $0.06 | 3,818,946.0 | -0.89% |
| 2025-05 | $0.50 | $0.272 | $0.228 | 110,021,385.0 | +14.65% |
| 2025-04 | $0.3296 | $0.226 | $0.1036 | 3,317,336.0 | -5.69% |
| 2025-03 | $0.515 | $0.28 | $0.235 | 122,127,984.0 | -22.20% |
| 2025-02 | $0.578 | $0.336 | $0.242 | 14,977,239.0 | -17.11% |
| 2025-01 | $1.79 | $0.3656 | $1.42 | 234,925,261.0 | +25.00% |
Scisparc Ltd 주식 (SPRC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.8786 | $0.197 | $0.6816 | 262,967,994.0 | +117.36% |
| 2024-11 | $0.29 | $0.2083 | $0.0817 | 8,504,265.0 | -13.50% |
| 2024-10 | $0.2975 | $0.2055 | $0.092 | 17,944,960.0 | +1.85% |
| 2024-09 | $0.3635 | $0.234 | $0.1295 | 31,565,206.0 | -32.46% |
| 2024-08 | $0.5399 | $0.301 | $0.2389 | 126,689,005.0 | -18.53% |
| 2024-07 | $1.31 | $0.44 | $0.87 | 62,751,416.0 | -44.75% |
| 2024-06 | $0.9747 | $0.80 | $0.1747 | 1,052,349.0 | -13.98% |
| 2024-05 | $1.42 | $0.90 | $0.5199 | 3,542,385.0 | -33.57% |
| 2024-04 | $2.10 | $1.15 | $0.95 | 17,760,313.0 | -20.90% |
| 2024-03 | $4.10 | $1.72 | $2.38 | 14,674,061.0 | -53.66% |
| 2024-02 | $6.78 | $3.39 | $3.39 | 18,868,255.0 | +6.70% |
| 2024-01 | $6.72 | $3.25 | $3.47 | 33,723,475.0 | -26.64% |
Scisparc Ltd 주식 (SPRC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.80 | $4.40 | $5.40 | 10,078,337.0 | -37.52% |
| 2023-11 | $14.22 | $4.18 | $10.04 | 51,286,214.0 | +38.97% |
| 2023-10 | $8.44 | $2.80 | $5.64 | 66,556,783.0 | +60.57% |
| 2023-09 | $4.65 | $0.141 | $4.51 | 213,283,794.0 | +2,088% |
| 2023-08 | $0.6099 | $0.1407 | $0.4692 | 37,140,398.0 | -65.88% |
| 2023-07 | $0.583 | $0.4557 | $0.1273 | 925,648.0 | -14.56% |
| 2023-06 | $0.91 | $0.528 | $0.382 | 10,775,077.0 | -18.07% |
| 2023-05 | $0.807 | $0.5027 | $0.3043 | 4,702,237.0 | -4.14% |
| 2023-04 | $0.73 | $0.4012 | $0.3288 | 7,510,252.0 | +55.31% |
| 2023-03 | $0.823 | $0.4425 | $0.3805 | 3,925,916.0 | -40.79% |
| 2023-02 | $1.33 | $0.74 | $0.59 | 49,846,017.0 | -15.57% |
| 2023-01 | $1.17 | $0.7322 | $0.4378 | 10,784,622.0 | +19.15% |
0.24%
3.39%
자본화:
|
볼륨(24시간):