ストックスクリーナーアプリを入手
65.11
1.44%
0.89
1st Source Corp (SRCE) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-21 | $65.89 | $64.36 | $1.54 | 33,321.0 | +1.48% |
| 2024-11-20 | $64.31 | $63.40 | $0.92 | 50,475.0 | -0.12% |
| 2024-11-19 | $64.36 | $63.30 | $1.06 | 41,865.0 | +0.04% |
| 2024-11-18 | $66.34 | $64.15 | $2.19 | 39,017.0 | -0.99% |
| 2024-11-15 | $66.22 | $64.16 | $2.06 | 63,156.0 | -0.81% |
| 2024-11-14 | $66.58 | $64.90 | $1.68 | 72,520.0 | -0.85% |
| 2024-11-13 | $67.74 | $65.66 | $2.08 | 111,542.0 | -1.49% |
| 2024-11-12 | $67.36 | $65.97 | $1.39 | 82,336.0 | +0.10% |
| 2024-11-11 | $67.55 | $65.92 | $1.62 | 59,716.0 | +2.75% |
| 2024-11-08 | $65.48 | $64.74 | $0.74 | 46,302.0 | +1.05% |
| 2024-11-07 | $66.75 | $64.39 | $2.36 | 89,449.0 | -4.19% |
| 2024-11-06 | $67.69 | $64.21 | $3.48 | 238,434.0 | +11.65% |
| 2024-11-05 | $60.31 | $58.30 | $2.01 | 81,395.0 | +2.29% |
| 2024-11-04 | $59.25 | $57.92 | $1.33 | 58,350.0 | -0.89% |
| 2024-11-01 | $60.07 | $58.99 | $1.08 | 39,871.0 | +0.37% |
| 2024-10-31 | $60.88 | $59.23 | $1.65 | 58,047.0 | -2.81% |
| 2024-10-30 | $62.12 | $60.47 | $1.65 | 47,832.0 | +0.63% |
| 2024-10-29 | $60.81 | $59.79 | $1.02 | 57,197.0 | +0.55% |
| 2024-10-28 | $60.44 | $58.47 | $1.97 | 64,865.0 | +4.80% |
| 2024-10-25 | $60.27 | $57.08 | $3.19 | 87,724.0 | -3.40% |
| 2024-10-24 | $59.76 | $58.61 | $1.15 | 87,229.0 | -0.34% |
| 2024-10-23 | $59.78 | $58.88 | $0.895 | 39,405.0 | -0.33% |
| 2024-10-22 | $59.95 | $59.18 | $0.775 | 65,181.0 | +0.54% |
1st Source Corp (SRCE) 株の年ごとの株価履歴
この詳細な分析では、1st Source Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はSRCE株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、1st Source Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年の1st Source Corp (SRCE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $67.74 | $57.92 | $9.82 | 1,107,749.0 | +10.03% |
| 2024-10 | $62.60 | $57.04 | $5.56 | 1,713,392.0 | -1.09% |
| 2024-09 | $61.73 | $56.33 | $5.40 | 1,295,859.0 | -2.55% |
| 2024-08 | $63.54 | $56.01 | $7.53 | 1,676,827.0 | -3.31% |
| 2024-07 | $65.62 | $51.80 | $13.83 | 2,425,257.0 | +18.52% |
| 2024-06 | $53.74 | $48.97 | $4.77 | 1,364,098.0 | +4.28% |
| 2024-05 | $53.36 | $49.55 | $3.81 | 942,780.0 | +3.67% |
| 2024-04 | $52.37 | $47.30 | $5.07 | 1,248,328.0 | -5.38% |
| 2024-03 | $52.67 | $48.32 | $4.35 | 1,543,239.0 | +5.30% |
| 2024-02 | $52.72 | $48.59 | $4.13 | 1,165,629.0 | -4.76% |
| 2024-01 | $55.25 | $49.16 | $6.09 | 1,403,709.0 | -4.88% |
2023年の1st Source Corp (SRCE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $56.59 | $48.06 | $8.53 | 1,600,600.0 | +13.70% |
| 2023-11 | $50.53 | $44.81 | $5.72 | 1,006,797.0 | +5.94% |
| 2023-10 | $45.69 | $41.30 | $4.39 | 1,109,911.0 | +8.39% |
| 2023-09 | $45.95 | $40.96 | $4.98 | 894,143.0 | -5.82% |
| 2023-08 | $49.36 | $43.00 | $6.36 | 956,772.0 | -4.71% |
| 2023-07 | $48.26 | $41.31 | $6.95 | 1,068,269.0 | +11.85% |
| 2023-06 | $47.94 | $40.96 | $6.98 | 1,250,055.0 | +1.95% |
| 2023-05 | $43.97 | $38.77 | $5.20 | 1,599,371.0 | -1.32% |
| 2023-04 | $44.66 | $41.11 | $3.55 | 1,321,981.0 | -3.41% |
| 2023-03 | $50.00 | $42.50 | $7.50 | 1,740,513.0 | -13.39% |
| 2023-02 | $51.83 | $48.76 | $3.07 | 805,512.0 | +1.28% |
| 2023-01 | $53.85 | $45.47 | $8.38 | 963,236.0 | -7.35% |
2022年の1st Source Corp (SRCE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $57.28 | $52.19 | $5.09 | 898,207.0 | -7.02% |
| 2022-11 | $59.42 | $55.23 | $4.19 | 857,710.0 | -1.82% |
| 2022-10 | $59.94 | $46.40 | $13.54 | 1,193,128.0 | +25.62% |
| 2022-09 | $49.72 | $46.20 | $3.52 | 878,756.0 | -1.89% |
| 2022-08 | $51.29 | $46.77 | $4.52 | 833,420.0 | -2.14% |
| 2022-07 | $48.73 | $42.38 | $6.35 | 1,009,746.0 | +6.21% |
| 2022-06 | $48.42 | $42.95 | $5.47 | 1,322,333.0 | -3.45% |
| 2022-05 | $47.23 | $42.29 | $4.94 | 1,420,465.0 | +8.67% |
| 2022-04 | $48.01 | $42.94 | $5.07 | 1,043,900.0 | -6.44% |
| 2022-03 | $50.34 | $45.78 | $4.56 | 1,187,726.0 | -4.22% |
| 2022-02 | $50.88 | $46.10 | $4.78 | 681,826.0 | -3.19% |
| 2022-01 | $52.70 | $47.97 | $4.73 | 897,835.0 | +0.56% |
1.33%
0.30%
大文字化:
|
ボリューム (24 時間):