Stockscreener 앱 받기
0.095
4.90%
-0.0049
시간 외 거래:
.18
0.085
+89.47%
Sparta Commercial Servs 주식 (SRCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-09 | $0.095 | $0.095 | $0.00 | 750.0 | -4.90% |
| 2025-09-05 | $0.0999 | $0.09 | $0.0099 | 54,820.0 | +24.88% |
| 2025-09-04 | $0.08 | $0.075 | $0.005 | 41,025.0 | +15.94% |
| 2025-09-03 | $0.08 | $0.069 | $0.011 | 196,965.0 | -13.75% |
| 2025-09-02 | $0.095 | $0.08 | $0.015 | 48,000.0 | -15.79% |
| 2025-08-29 | $0.102 | $0.095 | $0.007 | 28,626.0 | -20.83% |
| 2025-08-28 | $0.12 | $0.091 | $0.029 | 6,465.0 | +0.00% |
| 2025-08-27 | $0.12 | $0.12 | $0.00 | 750.0 | -7.48% |
| 2025-08-25 | $0.1297 | $0.1297 | $0.00 | 1,005.0 | +20.65% |
| 2025-08-22 | $0.1075 | $0.10 | $0.0075 | 32,000.0 | +7.50% |
| 2025-08-21 | $0.10 | $0.10 | $0.00 | 11,260.0 | -12.91% |
| 2025-08-20 | $0.12 | $0.0896 | $0.0304 | 122,445.0 | +14.82% |
| 2025-08-19 | $0.10 | $0.0958 | $0.00419 | 21,000.0 | -0.99% |
| 2025-08-18 | $0.101 | $0.101 | $0.00 | 5,000.0 | +0.00% |
| 2025-08-15 | $0.101 | $0.0968 | $0.0042 | 19,949.0 | -3.35% |
| 2025-08-14 | $0.1047 | $0.07 | $0.0347 | 299,884.0 | +11.29% |
Sparta Commercial Servs 주식 (SRCO) 연도별 가격 이력
이 심층 분석에서는 Sparta Commercial Servs 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SRCO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sparta Commercial Servs 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sparta Commercial Servs 주식 (SRCO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $0.0999 | $0.069 | $0.0309 | 341,560.0 | +0.00% |
| 2025-08 | $0.1297 | $0.07 | $0.0597 | 574,985.0 | +5.56% |
| 2025-07 | $0.104 | $0.0711 | $0.0329 | 888,624.0 | -10.00% |
| 2025-06 | $0.1778 | $0.0749 | $0.1029 | 1,810,755.0 | -43.98% |
| 2025-05 | $0.1785 | $0.1475 | $0.031 | 73,700.0 | +4.57% |
| 2025-04 | $0.2873 | $0.1507 | $0.1366 | 553,892.0 | -39.04% |
| 2025-03 | $0.294 | $0.2507 | $0.0433 | 486,413.0 | -3.45% |
| 2025-02 | $0.3165 | $0.223 | $0.0935 | 816,734.0 | +23.93% |
| 2025-01 | $0.2363 | $0.101 | $0.1352 | 1,668,155.0 | +45.12% |
Sparta Commercial Servs 주식 (SRCO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.2596 | $0.1442 | $0.1155 | 1,078,163.0 | -28.76% |
| 2024-11 | $0.3349 | $0.1855 | $0.1494 | 508,159.0 | -21.30% |
| 2024-10 | $0.40 | $0.2635 | $0.1365 | 690,037.0 | -17.50% |
| 2024-09 | $0.415 | $0.301 | $0.114 | 504,409.0 | +9.44% |
| 2024-08 | $0.45 | $0.2649 | $0.1851 | 1,046,583.0 | -3.31% |
| 2024-07 | $0.381 | $0.09 | $0.291 | 2,430,401.0 | +237.50% |
| 2024-06 | $0.115 | $0.078 | $0.037 | 134,328.0 | +21.45% |
| 2024-05 | $0.12 | $0.0714 | $0.0486 | 302,902.0 | -16.16% |
| 2024-04 | $0.1449 | $0.088 | $0.0569 | 573,672.0 | -18.46% |
| 2024-03 | $0.149 | $0.1102 | $0.0388 | 656,613.0 | +3.77% |
| 2024-02 | $0.1495 | $0.10 | $0.0495 | 737,578.0 | +0.08% |
| 2024-01 | $0.144 | $0.08 | $0.064 | 970,403.0 | +24.31% |
Sparta Commercial Servs 주식 (SRCO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.1175 | $0.0765 | $0.041 | 313,960.0 | -5.00% |
| 2023-11 | $0.123 | $0.0525 | $0.0705 | 127,739.0 | +10.00% |
| 2023-10 | $0.118 | $0.0703 | $0.0477 | 64,606.0 | +2.56% |
| 2023-09 | $0.1242 | $0.09 | $0.0342 | 140,794.0 | -27.78% |
| 2023-08 | $0.155 | $0.11 | $0.045 | 121,695.0 | -12.62% |
| 2023-07 | $0.18 | $0.131 | $0.049 | 322,962.0 | -1.59% |
| 2023-06 | $0.177 | $0.1206 | $0.0564 | 232,444.0 | -7.10% |
| 2023-05 | $0.185 | $0.12 | $0.065 | 72,575.0 | -6.84% |
| 2023-04 | $0.182 | $0.125 | $0.057 | 282,437.0 | +20.93% |
| 2023-03 | $0.228 | $0.138 | $0.09 | 939,624.0 | -28.54% |
| 2023-02 | $0.226 | $0.17 | $0.056 | 784,551.0 | +17.43% |
| 2023-01 | $0.188 | $0.135 | $0.053 | 406,717.0 | +19.17% |
5.71%
0.34%
자본화:
|
볼륨(24시간):