Stockscreener 앱 받기
45.41
0.43%
0.195
Source Capital 주식 (SOR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $46.17 | $45.05 | $1.12 | 4,445.0 | +0.43% |
| 2026-10-15 | $45.40 | $44.98 | $0.42 | 4,289.0 | +0.49% |
| 2026-10-14 | $45.33 | $44.98 | $0.35 | 4,590.0 | -0.77% |
| 2026-10-13 | $46.24 | $44.66 | $1.58 | 11,675.0 | +0.51% |
| 2026-10-12 | $46.13 | $44.76 | $1.38 | 4,493.0 | -0.86% |
| 2026-10-09 | $46.49 | $45.13 | $1.36 | 7,615.0 | +0.82% |
| 2026-10-08 | $45.28 | $44.97 | $0.313 | 6,158.0 | -0.22% |
| 2026-10-07 | $47.90 | $45.00 | $2.90 | 17,032.0 | +0.49% |
| 2026-10-06 | $45.97 | $44.55 | $1.42 | 7,068.0 | +0.11% |
| 2026-10-05 | $45.31 | $44.50 | $0.81 | 10,392.0 | +0.02% |
| 2026-10-02 | $45.96 | $44.91 | $1.05 | 8,204.0 | -0.04% |
| 2026-10-01 | $45.40 | $44.84 | $0.5576 | 10,895.0 | -1.01% |
| 2026-09-30 | $46.34 | $45.02 | $1.32 | 8,581.0 | +0.42% |
| 2026-09-29 | $45.30 | $44.60 | $0.70 | 9,896.0 | -0.02% |
| 2026-09-28 | $46.20 | $45.25 | $0.9532 | 1,905.0 | -0.33% |
| 2026-09-25 | $45.63 | $45.12 | $0.509 | 10,134.0 | -0.03% |
| 2026-09-24 | $45.73 | $45.31 | $0.415 | 5,250.0 | -0.43% |
| 2026-09-23 | $46.58 | $45.31 | $1.27 | 5,318.0 | +0.02% |
| 2026-09-22 | $46.30 | $45.42 | $0.8795 | 4,137.0 | -1.05% |
| 2026-09-21 | $46.24 | $45.33 | $0.9148 | 6,462.0 | +1.69% |
| 2026-09-18 | $45.94 | $45.31 | $0.63 | 10,483.0 | -0.83% |
| 2026-09-17 | $45.84 | $45.41 | $0.435 | 5,366.0 | +0.07% |
Source Capital 주식 (SOR) 연도별 가격 이력
이 심층 분석에서는 Source Capital 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 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Source Capital 주식 (SOR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $47.90 | $44.50 | $3.40 | 96,856.0 | -0.06% |
| 2026-09 | $47.69 | $44.60 | $3.09 | 215,930.0 | -3.36% |
| 2026-08 | $47.20 | $45.73 | $1.47 | 203,717.0 | +0.92% |
| 2026-07 | $46.80 | $44.62 | $2.18 | 217,599.0 | +1.33% |
| 2026-06 | $46.28 | $44.54 | $1.74 | 248,918.0 | +0.40% |
| 2026-05 | $47.57 | $44.75 | $2.82 | 261,558.0 | -1.56% |
| 2026-04 | $47.56 | $44.20 | $3.36 | 355,596.0 | +0.41% |
| 2026-03 | $48.88 | $44.50 | $4.38 | 251,079.0 | -3.96% |
| 2026-02 | $50.00 | $47.45 | $2.55 | 246,490.0 | -1.15% |
| 2026-01 | $48.82 | $46.00 | $2.82 | 272,484.0 | +6.62% |
Source Capital 주식 (SOR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $50.41 | $45.65 | $4.76 | 249,425.0 | -3.14% |
| 2025-11 | $49.71 | $45.06 | $4.65 | 145,557.0 | +6.91% |
| 2025-10 | $47.00 | $44.79 | $2.21 | 215,383.0 | +1.27% |
| 2025-09 | $45.82 | $44.11 | $1.71 | 204,093.0 | +1.17% |
| 2025-08 | $44.91 | $43.16 | $1.75 | 162,280.0 | +1.99% |
| 2025-07 | $45.09 | $41.98 | $3.11 | 252,622.0 | +0.62% |
| 2025-06 | $43.58 | $41.93 | $1.65 | 215,637.0 | +1.89% |
| 2025-05 | $43.36 | $41.11 | $2.25 | 234,133.0 | +3.44% |
| 2025-04 | $42.46 | $38.66 | $3.80 | 342,940.0 | -0.89% |
| 2025-03 | $43.18 | $41.10 | $2.08 | 241,395.0 | -2.33% |
| 2025-02 | $43.59 | $41.89 | $1.70 | 178,148.0 | +0.83% |
| 2025-01 | $45.90 | $41.01 | $4.89 | 417,562.0 | -3.08% |
Source Capital 주식 (SOR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $46.34 | $42.13 | $4.21 | 192,255.0 | -6.02% |
| 2024-11 | $45.55 | $41.00 | $4.55 | 225,250.0 | +2.45% |
| 2024-10 | $44.50 | $43.57 | $0.93 | 221,340.0 | -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 | 238,454.0 | -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 | 209,026.0 | -2.47% |
| 2024-03 | $42.75 | $40.83 | $1.92 | 291,651.0 | +3.48% |
| 2024-02 | $41.76 | $40.06 | $1.70 | 340,560.0 | +2.65% |
| 2024-01 | $40.94 | $39.36 | $1.58 | 316,744.0 | -0.93% |
0.76%
5.98%
자본화:
|
볼륨(24시간):