Stockscreener 앱 받기
44.50
0.59%
0.26
시간 외 거래:
44.50
Source Capital Inc 주식 (SOR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $44.86 | $44.24 | $0.62 | 6,984.0 | +0.59% |
| 2024-11-15 | $44.69 | $44.10 | $0.5899 | 12,496.0 | -1.18% |
| 2024-11-14 | $44.94 | $44.22 | $0.72 | 8,078.0 | -0.33% |
| 2024-11-13 | $45.04 | $44.72 | $0.32 | 6,702.0 | -0.01% |
| 2024-11-12 | $45.11 | $44.70 | $0.41 | 5,441.0 | -0.33% |
| 2024-11-11 | $45.55 | $45.07 | $0.475 | 4,250.0 | -0.22% |
| 2024-11-08 | $45.39 | $44.87 | $0.5219 | 4,487.0 | -0.11% |
| 2024-11-07 | $45.48 | $44.75 | $0.732 | 9,170.0 | +0.71% |
| 2024-11-06 | $45.50 | $44.52 | $0.9777 | 12,972.0 | +1.11% |
| 2024-11-05 | $44.90 | $44.27 | $0.63 | 12,266.0 | +0.24% |
| 2024-11-04 | $44.72 | $43.89 | $0.83 | 48,140.0 | +0.59% |
| 2024-11-01 | $44.74 | $43.87 | $0.87 | 21,822.0 | +0.26% |
| 2024-10-31 | $44.44 | $43.71 | $0.7299 | 27,254.0 | -0.31% |
| 2024-10-30 | $44.45 | $43.77 | $0.68 | 14,335.0 | +0.56% |
| 2024-10-29 | $44.14 | $43.69 | $0.455 | 5,947.0 | -0.12% |
| 2024-10-28 | $44.12 | $43.82 | $0.3026 | 4,083.0 | +0.22% |
| 2024-10-25 | $44.32 | $43.57 | $0.7492 | 6,544.0 | -0.24% |
| 2024-10-24 | $44.14 | $43.57 | $0.57 | 2,530.0 | -0.10% |
| 2024-10-23 | $44.21 | $43.66 | $0.55 | 11,485.0 | -0.41% |
| 2024-10-22 | $44.29 | $43.91 | $0.38 | 6,660.0 | +0.16% |
Source Capital Inc 주식 (SOR) 연도별 가격 이력
이 심층 분석에서는 Source Capital Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SOR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Source Capital Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Source Capital Inc 주식 (SOR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $45.55 | $43.87 | $1.68 | 159,792.0 | +1.31% |
| 2024-10 | $44.50 | $43.57 | $0.93 | 221,324.0 | -1.35% |
| 2024-09 | $45.00 | $43.40 | $1.60 | 305,433.0 | -0.64% |
| 2024-08 | $45.44 | $41.71 | $3.73 | 271,541.0 | +1.52% |
| 2024-07 | $45.60 | $43.03 | $2.57 | 237,669.0 | -0.28% |
| 2024-06 | $45.00 | $42.70 | $2.30 | 187,050.0 | +3.54% |
| 2024-05 | $47.91 | $41.49 | $6.42 | 347,991.0 | +3.16% |
| 2024-04 | $42.91 | $41.02 | $1.89 | 208,839.0 | -2.47% |
| 2024-03 | $42.75 | $40.83 | $1.92 | 291,646.0 | +3.48% |
| 2024-02 | $41.76 | $40.06 | $1.70 | 340,559.0 | +2.65% |
| 2024-01 | $40.94 | $39.36 | $1.58 | 316,739.0 | -0.93% |
Source Capital Inc 주식 (SOR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $41.25 | $39.44 | $1.81 | 259,763.0 | +0.74% |
| 2023-11 | $40.60 | $37.61 | $2.99 | 234,730.0 | +6.40% |
| 2023-10 | $39.81 | $37.26 | $2.55 | 230,859.0 | -2.38% |
| 2023-09 | $39.98 | $38.16 | $1.82 | 209,566.0 | -1.68% |
| 2023-08 | $39.98 | $37.98 | $2.00 | 352,099.0 | -0.90% |
| 2023-07 | $39.98 | $37.99 | $1.99 | 227,814.0 | +3.35% |
| 2023-06 | $39.05 | $37.29 | $1.76 | 274,713.0 | +2.87% |
| 2023-05 | $37.98 | $36.48 | $1.50 | 279,292.0 | -0.43% |
| 2023-04 | $38.06 | $36.63 | $1.43 | 244,254.0 | -1.00% |
| 2023-03 | $38.50 | $35.10 | $3.40 | 488,236.0 | -0.68% |
| 2023-02 | $39.83 | $37.75 | $2.08 | 414,744.0 | -2.59% |
| 2023-01 | $39.99 | $37.60 | $2.39 | 355,453.0 | +1.03% |
Source Capital Inc 주식 (SOR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $38.91 | $36.30 | $2.61 | 413,283.0 | +3.29% |
| 2022-11 | $37.78 | $35.69 | $2.09 | 237,355.0 | +2.91% |
| 2022-10 | $37.35 | $34.84 | $2.51 | 225,597.0 | +3.91% |
| 2022-09 | $38.71 | $34.43 | $4.28 | 232,274.0 | -5.63% |
| 2022-08 | $40.47 | $37.09 | $3.38 | 360,979.0 | -5.26% |
| 2022-07 | $39.38 | $36.13 | $3.25 | 363,972.0 | +4.88% |
| 2022-06 | $40.29 | $36.20 | $4.09 | 366,704.0 | -3.32% |
| 2022-05 | $41.10 | $37.02 | $4.08 | 602,661.0 | +0.94% |
| 2022-04 | $42.50 | $37.66 | $4.84 | 298,397.0 | -8.93% |
| 2022-03 | $42.42 | $39.89 | $2.53 | 423,919.0 | +2.64% |
| 2022-02 | $43.93 | $39.63 | $4.30 | 253,434.0 | -3.74% |
| 2022-01 | $44.35 | $39.65 | $4.70 | 259,051.0 | -1.62% |
0.60%
0.14%
자본화:
|
볼륨(24시간):