Switchback Energy Acquisition Corporation Class A Common Stockのデータ

Switchback Energy Acquisition Corporation Class A Common Stockの基本情報

名前 Switchback Energy Acquisition Corporation Class A Common Stock
ティッカー SBE
国 nan
上場年 2019.0
セクター Capital Goods

Switchback Energy Acquisition Corporation Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 39.0 37.0 38.94 37.25 1568100.0 37.25
2021-02-12 38.1 35.5 36.73 37.98 2723500.0 37.98
2021-02-11 39.19 36.55 39.11 37.15 5176600.0 37.15
2021-02-10 41.99 38.89 41.99 39.3 2929800.0 39.3
2021-02-09 42.35 38.62 40.68 41.33 3148400.0 41.33
2021-02-08 43.0 40.5 40.95 40.83 3505900.0 40.83
2021-02-05 41.42 39.6 41.17 40.56 1949500.0 40.56
2021-02-04 41.69 39.72 41.03 41.01 2053300.0 41.01
2021-02-03 40.75 38.2 38.32 40.47 2595900.0 40.47
2021-02-02 39.55 37.5 38.96 38.16 1640900.0 38.16
2021-02-01 38.67 36.45 38.36 38.56 2155000.0 38.56
2021-01-29 39.58 37.1 39.02 38.06 2129700.0 38.06
2021-01-28 40.48 38.02 39.5 39.53 2063000.0 39.53
2021-01-27 41.39 37.78 40.5 40.65 3079000.0 40.65
2021-01-26 44.24 39.08 39.13 41.27 6557200.0 41.27
2021-01-25 39.76 36.0 39.45 38.68 4765300.0 38.68
2021-01-22 40.0 39.0 39.25 39.62 1982900.0 39.62
2021-01-21 40.36 39.07 40.05 40.3 2002100.0 40.3
2021-01-20 40.98 38.98 40.4 39.37 3263200.0 39.37
2021-01-19 42.45 39.21 41.63 41.32 3563700.0 41.32
2021-01-15 43.31 40.6 42.85 41.43 2797900.0 41.43
2021-01-14 45.0 42.11 44.86 44.2 2690200.0 44.2
2021-01-13 46.3 43.75 45.68 44.4 2526700.0 44.4
2021-01-12 44.77 42.76 43.05 44.5 3039900.0 44.5
2021-01-11 44.9 39.81 40.78 42.51 4142700.0 42.51
2021-01-08 43.49 40.04 41.2 42.38 4102800.0 42.38
2021-01-07 40.98 38.8 40.96 39.9 3045200.0 39.9
2021-01-06 40.96 37.02 38.72 37.75 4664900.0 37.75
2021-01-05 37.85 34.05 34.96 36.39 2988900.0 36.39
2021-01-04 38.1 35.5 38.0 36.78 4778300.0 36.78
2020-12-31 41.63 39.15 41.63 40.08 2149600.0 40.08
2020-12-30 43.34 40.8 42.33 41.18 2409000.0 41.18
2020-12-29 42.17 38.9 42.0 40.59 4260000.0 40.59
2020-12-28 49.09 42.19 49.08 43.6 5987200.0 43.6
2020-12-24 49.48 45.12 45.56 46.1 5838300.0 46.1
2020-12-23 48.8 41.06 42.89 44.89 7528700.0 44.89
2020-12-22 46.58 37.5 39.99 45.23 9786000.0 45.23
2020-12-21 39.98 36.5 37.26 39.0 6894900.0 39.0
2020-12-18 37.49 35.03 35.94 35.99 3835300.0 35.99
2020-12-17 36.0 34.55 35.52 35.5 2946100.0 35.5
2020-12-16 36.45 34.2 35.23 34.95 3792300.0 34.95
2020-12-15 34.96 32.65 34.0 34.94 5489200.0 34.94
2020-12-14 39.98 35.0 39.59 35.71 5540200.0 35.71
2020-12-11 40.0 36.78 39.32 37.91 7537400.0 37.91
2020-12-10 42.6 38.17 39.22 41.9 5313400.0 41.9
2020-12-09 44.41 36.15 40.0 43.0 12491700.0 43.0
2020-12-08 38.98 35.44 38.35 38.56 5587900.0 38.56
2020-12-07 37.59 34.15 35.0 36.37 7964300.0 36.37
2020-12-04 34.0 30.41 32.0 32.9 5099700.0 32.9
2020-12-03 32.9 30.09 31.39 32.56 5263500.0 32.56
2020-12-02 31.79 24.56 26.14 29.5 13181700.0 29.5
2020-12-01 35.48 29.0 35.36 29.35 10405600.0 29.35
2020-11-30 39.12 32.56 39.1 33.61 7793300.0 33.61
2020-11-27 37.75 36.0 36.77 37.13 4132700.0 37.13
2020-11-25 36.67 33.1 34.69 34.94 11524500.0 34.94
2020-11-24 42.3 33.6 39.62 36.88 28228600.0 36.88
2020-11-23 35.88 29.53 29.83 34.08 21660000.0 34.08
2020-11-20 28.7 25.51 25.96 26.16 13152200.0 26.16
2020-11-19 25.43 19.87 20.15 24.7 12424000.0 24.7
2020-11-18 20.66 19.5 20.64 19.68 5241500.0 19.68
2020-11-17 20.99 17.99 18.51 19.48 5651100.0 19.48
2020-11-16 18.64 16.85 17.2 18.2 2583200.0 18.2
2020-11-13 17.48 15.87 16.9 16.55 2488900.0 16.55
2020-11-12 17.1 16.1 16.9 16.37 1590600.0 16.37
2020-11-11 17.15 16.28 17.03 17.0 1149700.0 17.0
2020-11-10 17.37 15.34 17.32 16.96 2224900.0 16.96
2020-11-09 18.0 16.6 17.85 16.88 3094000.0 16.88
2020-11-06 16.86 15.58 15.6 16.11 2706700.0 16.11
2020-11-05 15.4 14.77 14.79 15.33 1967200.0 15.33
2020-11-04 15.2 13.15 15.12 14.2 2738400.0 14.2
2020-11-03 15.4 13.88 14.18 14.9 2484800.0 14.9
2020-11-02 14.18 13.01 13.8 13.71 1893600.0 13.71
2020-10-30 13.6 12.8 13.6 13.23 1947500.0 13.23
2020-10-29 14.02 13.05 13.44 13.6 1568700.0 13.6
2020-10-28 13.79 12.75 13.5 13.32 2235100.0 13.32
2020-10-27 14.55 13.91 14.2 13.95 1500200.0 13.95
2020-10-26 15.6 14.1 15.6 14.16 2761800.0 14.16
2020-10-23 16.38 15.12 16.38 15.61 1536100.0 15.61
2020-10-22 16.51 15.4 16.15 15.94 2214900.0 15.94
2020-10-21 16.87 16.0 16.5 16.2 1921700.0 16.2
2020-10-20 17.6 16.0 16.5 16.04 3154400.0 16.04
2020-10-19 16.49 15.55 15.71 16.09 2668000.0 16.09
2020-10-16 16.15 15.08 15.39 15.21 2513100.0 15.21
2020-10-15 15.2 14.45 14.46 15.14 1378500.0 15.14
2020-10-14 14.85 13.94 14.54 14.85 1609400.0 14.85
2020-10-13 15.04 14.11 15.0 14.42 2094500.0 14.42
2020-10-12 15.6 14.85 15.0 15.05 2011800.0 15.05
2020-10-09 15.14 14.35 15.1 14.66 1824900.0 14.66
2020-10-08 15.38 13.75 13.98 14.72 4948400.0 14.72
2020-10-07 14.39 13.25 14.17 13.71 2737700.0 13.71
2020-10-06 14.63 13.66 14.63 13.9 5113200.0 13.9
2020-10-05 15.49 14.5 15.47 14.96 3349200.0 14.96
2020-10-02 15.39 14.36 14.45 15.39 2895700.0 15.39
2020-10-01 16.1 15.21 16.0 15.38 2662400.0 15.38
2020-09-30 16.24 15.05 15.54 15.6 3519100.0 15.6
2020-09-29 15.8 14.8 15.75 15.21 3619300.0 15.21
2020-09-28 16.45 15.2 15.21 15.53 9471900.0 15.53
2020-09-25 13.94 12.64 12.72 13.84 7134800.0 13.84
2020-09-24 13.16 11.11 12.33 12.46 16238500.0 12.46
2020-09-23 13.15 11.9 13.1 12.18 2960300.0 12.18
2020-09-22 13.9 13.11 13.75 13.19 2011000.0 13.19
2020-09-21 14.23 13.2 14.17 13.79 3515500.0 13.79
2020-09-18 14.25 13.55 14.0 14.25 2882800.0 14.25
2020-09-17 14.35 13.31 13.93 14.25 6504100.0 14.25
2020-09-16 13.71 10.27 10.42 13.3 8712500.0 13.3
2020-09-15 10.46 10.41 10.45 10.45 109500.0 10.45
2020-09-14 10.4 10.25 10.32 10.37 21900.0 10.37
2020-09-11 10.4 10.27 10.4 10.35 9400.0 10.35
2020-09-10 10.4 10.36 10.4 10.38 192100.0 10.38
2020-09-09 10.4 10.35 10.4 10.4 269300.0 10.4
2020-09-08 10.45 10.29 10.35 10.35 21200.0 10.35
2020-09-04 10.36 10.19 10.19 10.35 108700.0 10.35
2020-09-03 10.3 10.2 10.3 10.27 112100.0 10.27
2020-09-02 10.25 10.1 10.25 10.25 838600.0 10.25
2020-09-01 10.2 10.1 10.1 10.2 4500.0 10.2
2020-08-31 10.2 10.05 10.16 10.2 60300.0 10.2
2020-08-28 10.24 10.17 10.21 10.2 2700.0 10.2
2020-08-27 10.27 10.18 10.24 10.24 5400.0 10.24
2020-08-26 10.25 10.19 10.2 10.25 11300.0 10.25
2020-08-25 10.25 10.2 10.25 10.24 45400.0 10.24
2020-08-24 10.25 10.15 10.21 10.2 1873900.0 10.2
2020-08-21 10.21 10.16 10.21 10.2 130600.0 10.2
2020-08-20 10.31 10.19 10.19 10.25 35500.0 10.25
2020-08-19 10.35 10.19 10.35 10.19 9400.0 10.19
2020-08-18 10.35 10.27 10.27 10.3 5300.0 10.3
2020-08-17 10.36 10.31 10.36 10.35 1800.0 10.35
2020-08-14 10.37 10.2 10.37 10.31 86500.0 10.31
2020-08-13 10.35 10.21 10.25 10.35 15100.0 10.35
2020-08-12 10.28 10.19 10.2 10.2 14500.0 10.2
2020-08-11 10.24 10.24 10.24 10.24 300.0 10.24
2020-08-10 10.35 10.21 10.35 10.21 42200.0 10.21
2020-08-07 10.36 10.28 10.36 10.28 377900.0 10.28
2020-08-06 10.36 10.32 10.36 10.35 724400.0 10.35
2020-08-05 10.36 10.32 10.32 10.34 157400.0 10.34
2020-08-04 10.38 10.24 10.35 10.32 213400.0 10.32
2020-08-03 10.33 10.17 10.2 10.33 96000.0 10.33
2020-07-31 10.26 10.14 10.16 10.2 757500.0 10.2
2020-07-30 10.29 10.21 10.23 10.25 81500.0 10.25
2020-07-29 10.25 10.2 10.24 10.2 85500.0 10.2
2020-07-28 10.33 10.21 10.21 10.28 6300.0 10.28
2020-07-27 10.31 10.15 10.2 10.3 80000.0 10.3
2020-07-24 10.15 10.03 10.03 10.14 1700.0 10.14
2020-07-23 10.13 10.03 10.03 10.09 51200.0 10.09
2020-07-22 10.2 10.07 10.2 10.08 700.0 10.08
2020-07-21 10.26 10.14 10.2 10.14 112300.0 10.14
2020-07-20 10.19 10.16 10.16 10.19 1300.0 10.19
2020-07-17 10.1 10.0 10.0 10.1 74800.0 10.1
2020-07-16 10.05 10.04 10.04 10.05 300.0 10.05
2020-07-15 10.1 10.08 10.1 10.08 2900.0 10.08
2020-07-14 10.1 10.04 10.07 10.04 84500.0 10.04
2020-07-13 10.1 10.05 10.05 10.06 175700.0 10.06
2020-07-10 10.11 10.07 10.07 10.08 19400.0 10.08
2020-07-09 10.12 9.94 9.94 10.1 625700.0 10.1
2020-07-08 9.98 9.98 9.98 9.98 0.0 9.98
2020-07-07 9.98 9.98 9.98 9.98 0.0 9.98
2020-07-06 10.09 9.98 10.09 9.98 452400.0 9.98
2020-07-02 10.01 9.94 10.0 9.94 119800.0 9.94
2020-07-01 10.06 9.99 10.05 10.06 2700.0 10.06
2020-06-30 10.05 9.99 9.99 10.05 300.0 10.05
2020-06-29 10.05 10.04 10.05 10.04 140300.0 10.04
2020-06-26 9.99 9.85 9.85 9.96 256200.0 9.96
2020-06-25 9.96 9.96 9.96 9.96 200000.0 9.96
2020-06-24 10.02 10.02 10.02 10.02 100.0 10.02
2020-06-23 10.03 9.98 9.98 10.03 200.0 10.03
2020-06-22 10.0 9.96 9.96 10.0 51100.0 10.0
2020-06-19 9.95 9.88 9.9 9.95 12000.0 9.95
2020-06-18 9.83 9.83 9.83 9.83 0.0 9.83
2020-06-17 9.83 9.83 9.83 9.83 0.0 9.83
2020-06-16 9.92 9.83 9.92 9.83 101100.0 9.83
2020-06-15 9.83 9.83 9.83 9.83 0.0 9.83
2020-06-12 9.84 9.83 9.83 9.83 27800.0 9.83
2020-06-11 9.86 9.82 9.86 9.82 200.0 9.82
2020-06-10 9.86 9.86 9.86 9.86 1900.0 9.86
2020-06-09 9.83 9.83 9.83 9.83 0.0 9.83
2020-06-08 9.83 9.83 9.83 9.83 0.0 9.83
2020-06-05 9.83 9.83 9.83 9.83 250000.0 9.83
2020-06-04 9.86 9.75 9.75 9.86 355300.0 9.86
2020-06-03 9.84 9.84 9.84 9.84 0.0 9.84
2020-06-02 9.84 9.83 9.83 9.84 625200.0 9.84
2020-06-01 9.85 9.82 9.82 9.85 400.0 9.85
2020-05-29 9.85 9.85 9.85 9.85 100.0 9.85
2020-05-28 9.85 9.85 9.85 9.85 1800.0 9.85
2020-05-27 9.81 9.81 9.81 9.81 0.0 9.81
2020-05-26 9.81 9.81 9.81 9.81 200.0 9.81
2020-05-22 9.85 9.85 9.85 9.85 0.0 9.85
2020-05-21 9.85 9.75 9.75 9.85 300.0 9.85
2020-05-20 9.85 9.85 9.85 9.85 0.0 9.85
2020-05-19 9.85 9.84 9.84 9.85 5200.0 9.85
2020-05-18 9.87 9.82 9.87 9.85 19700.0 9.85
2020-05-15 9.85 9.8 9.8 9.85 50100.0 9.85
2020-05-14 9.85 9.85 9.85 9.85 0.0 9.85
2020-05-13 9.85 9.85 9.85 9.85 1900.0 9.85
2020-05-12 9.85 9.85 9.85 9.85 0.0 9.85
2020-05-11 9.85 9.85 9.85 9.85 100.0 9.85
2020-05-08 9.85 9.73 9.73 9.85 400500.0 9.85
2020-05-07 9.8 9.8 9.8 9.8 100.0 9.8
2020-05-06 9.85 9.8 9.85 9.8 2200.0 9.8
2020-05-05 9.85 9.78 9.78 9.8 150900.0 9.8
2020-05-04 9.84 9.84 9.84 9.84 100.0 9.84
2020-05-01 9.84 9.76 9.76 9.8 611000.0 9.8
2020-04-30 9.78 9.78 9.78 9.78 0.0 9.78
2020-04-29 9.78 9.78 9.78 9.78 375000.0 9.78
2020-04-28 9.78 9.78 9.78 9.78 500.0 9.78
2020-04-27 9.77 9.75 9.76 9.77 200500.0 9.77
2020-04-24 9.78 9.75 9.76 9.78 407800.0 9.78
2020-04-23 9.85 9.7 9.85 9.7 14200.0 9.7
2020-04-22 9.81 9.78 9.79 9.78 152100.0 9.78
2020-04-21 9.75 9.75 9.75 9.75 100.0 9.75
2020-04-20 9.82 9.81 9.82 9.81 400.0 9.81
2020-04-17 9.7 9.7 9.7 9.7 0.0 9.7
2020-04-16 9.7 9.7 9.7 9.7 0.0 9.7
2020-04-15 9.81 9.7 9.81 9.7 101800.0 9.7
2020-04-14 9.73 9.73 9.73 9.73 0.0 9.73
2020-04-13 9.75 9.73 9.75 9.73 400.0 9.73
2020-04-09 9.73 9.69 9.69 9.69 32500.0 9.69
2020-04-08 9.73 9.72 9.72 9.73 254200.0 9.73
2020-04-07 9.76 9.76 9.76 9.76 0.0 9.76
2020-04-06 9.76 9.61 9.61 9.76 500.0 9.76
2020-04-03 9.74 9.69 9.69 9.74 400.0 9.74
2020-04-02 9.65 9.65 9.65 9.65 78500.0 9.65
2020-04-01 9.65 9.65 9.65 9.65 0.0 9.65
2020-03-31 9.65 9.65 9.65 9.65 621900.0 9.65
2020-03-30 9.8 9.8 9.8 9.8 100.0 9.8
2020-03-27 9.56 9.56 9.56 9.56 0.0 9.56
2020-03-26 9.56 9.43 9.43 9.56 4000.0 9.56
2020-03-25 9.38 9.38 9.38 9.38 0.0 9.38
2020-03-24 9.38 9.38 9.38 9.38 0.0 9.38
2020-03-23 9.44 9.38 9.4 9.38 609200.0 9.38
2020-03-20 9.72 9.72 9.72 9.72 50000.0 9.72
2020-03-19 9.72 9.72 9.72 9.72 0.0 9.72
2020-03-18 9.72 9.72 9.72 9.72 300.0 9.72
2020-03-17 9.63 9.6 9.63 9.6 3700.0 9.6
2020-03-16 9.6 9.6 9.6 9.6 600100.0 9.6
2020-03-13 9.8 9.7 9.75 9.75 293600.0 9.75
2020-03-12 9.9 9.9 9.9 9.9 200.0 9.9
2020-03-11 9.94 9.89 9.94 9.89 1400.0 9.89
2020-03-10 9.85 9.79 9.79 9.83 700400.0 9.83
2020-03-09 9.77 9.77 9.77 9.77 200.0 9.77
2020-03-06 9.97 9.97 9.97 9.97 0.0 9.97
2020-03-05 9.97 9.97 9.97 9.97 500.0 9.97
2020-03-04 9.98 9.98 9.98 9.98 0.0 9.98
2020-03-03 9.98 9.98 9.98 9.98 100.0 9.98
2020-03-02 9.98 9.98 9.98 9.98 1200.0 9.98
2020-02-28 9.97 9.92 9.92 9.97 49700.0 9.97
2020-02-27 9.96 9.96 9.96 9.96 116100.0 9.96
2020-02-26 9.97 9.96 9.96 9.97 2100.0 9.97
2020-02-25 9.98 9.98 9.98 9.98 0.0 9.98
2020-02-24 9.98 9.98 9.98 9.98 202100.0 9.98
2020-02-21 10.09 10.05 10.05 10.09 700.0 10.09
2020-02-20 10.08 10.08 10.08 10.08 0.0 10.08
2020-02-19 10.08 10.08 10.08 10.08 200.0 10.08
2020-02-18 10.08 10.08 10.08 10.08 0.0 10.08