Stable Road Acquisition Corp. Unitのデータ

Stable Road Acquisition Corp. Unitの基本情報

名前 Stable Road Acquisition Corp. Unit
ティッカー SRACU
United States
上場年 2019.0
セクター Capital Goods

Stable Road Acquisition Corp. Unitの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 32.12 28.1 32.12 29.69 7091.0 29.69
2021-02-12 32.1 30.03 30.87 30.24 8123.0 30.24
2021-02-11 31.97 30.0 31.11 30.09 10857.0 30.09
2021-02-10 34.5 30.5 32.99 31.51 14739.0 31.51
2021-02-09 35.0 31.25 31.25 31.96 10631.0 31.96
2021-02-08 33.5 29.4 29.4 31.02 34323.0 31.02
2021-02-05 30.41 27.99 27.99 29.61 8548.0 29.61
2021-02-04 31.29 28.0 28.0 28.36 22747.0 28.36
2021-02-03 29.76 27.7 27.7 27.76 8504.0 27.76
2021-02-02 27.46 26.33 26.33 26.79 13142.0 26.79
2021-02-01 26.94 24.1 25.57 25.99 8793.0 25.99
2021-01-29 27.83 23.94 27.83 25.3 6055.0 25.3
2021-01-28 27.97 24.88 24.88 26.2 11270.0 26.2
2021-01-27 27.39 23.8 26.77 24.81 13330.0 24.81
2021-01-26 31.41 26.66 31.21 28.66 8004.0 28.66
2021-01-25 29.54 28.01 28.79 29.03 12198.0 29.03
2021-01-22 31.25 28.99 29.11 30.5 8633.0 30.5
2021-01-21 31.39 26.31 28.75 30.6 26120.0 30.6
2021-01-20 29.85 27.0 29.85 28.75 16634.0 28.75
2021-01-19 30.5 24.14 24.41 29.35 19754.0 29.35
2021-01-15 26.33 22.08 24.84 23.19 17702.0 23.19
2021-01-14 26.93 23.32 23.57 25.4 40468.0 25.4
2021-01-13 20.95 18.23 18.81 19.0 15736.0 19.0
2021-01-12 19.0 18.09 18.09 18.2 4685.0 18.2
2021-01-11 18.81 18.0 18.8 18.0 5661.0 18.0
2021-01-08 18.02 17.8 17.8 18.02 1299.0 18.02
2021-01-07 18.3 17.5 18.3 17.92 2374.0 17.92
2021-01-06 19.23 17.3 17.49 18.45 7102.0 18.45
2021-01-05 19.3 17.18 18.91 18.41 6375.0 18.41
2021-01-04 21.2 19.31 21.09 20.0 6553.0 20.0
2020-12-31 21.88 20.0 20.51 20.0 4582.0 20.0
2020-12-30 22.0 20.0 21.89 21.77 10019.0 21.77
2020-12-29 22.69 20.0 22.46 21.55 10723.0 21.55
2020-12-28 23.0 20.0 22.25 20.51 10910.0 20.51
2020-12-24 23.03 20.5 20.5 22.1 7487.0 22.1
2020-12-23 21.26 19.95 21.12 20.82 5219.0 20.82
2020-12-22 21.06 19.33 19.33 19.84 9813.0 19.84
2020-12-21 19.89 18.06 18.54 18.6 10655.0 18.6
2020-12-18 18.11 16.9 16.99 17.0 4378.0 17.0
2020-12-17 17.4 16.58 16.58 17.0 4127.0 17.0
2020-12-16 17.4 16.6 17.3 17.34 3103.0 17.34
2020-12-15 19.79 15.3 19.28 17.49 11939.0 17.49
2020-12-14 20.2 17.99 19.69 17.99 19310.0 17.99
2020-12-11 20.4 18.84 19.89 19.2 6107.0 19.2
2020-12-10 19.85 18.8 19.19 19.66 3184.0 19.66
2020-12-09 20.78 18.5 20.78 19.19 11511.0 19.19
2020-12-08 21.0 19.0 19.88 19.51 35837.0 19.51
2020-12-07 23.89 18.54 19.68 22.4 32170.0 22.4
2020-12-04 19.29 17.0 17.0 18.0 8275.0 18.0
2020-12-03 17.89 16.73 16.73 17.32 13378.0 17.32
2020-12-02 16.49 15.0 16.49 15.95 4083.0 15.95
2020-12-01 16.17 14.13 14.84 16.17 11902.0 16.17
2020-11-30 19.89 14.23 18.39 15.64 68030.0 15.64
2020-11-27 15.36 13.12 13.12 14.91 22622.0 14.91
2020-11-25 13.25 11.9 11.9 12.47 12210.0 12.47
2020-11-24 11.98 11.75 11.79 11.89 2803.0 11.89
2020-11-23 11.99 11.63 11.8 11.63 10051.0 11.63
2020-11-20 12.2 11.82 12.19 11.82 8654.0 11.82
2020-11-19 12.0 11.81 11.97 12.0 4110.0 12.0
2020-11-18 11.8 11.44 11.49 11.75 6732.0 11.75
2020-11-17 11.42 11.25 11.3 11.42 11064.0 11.42
2020-11-16 11.46 11.4 11.44 11.46 6148.0 11.46
2020-11-13 11.48 11.2 11.25 11.27 34292.0 11.27
2020-11-12 11.1 11.0 11.05 11.09 1519.0 11.09
2020-11-11 11.24 11.05 11.14 11.2 1473.0 11.2
2020-11-10 11.41 11.1 11.41 11.15 838.0 11.15
2020-11-09 11.29 11.0 11.11 11.2 3163.0 11.2
2020-11-06 11.24 11.08 11.24 11.1 1364.0 11.1
2020-11-05 11.18 11.0 11.18 11.09 7994.0 11.09
2020-11-04 11.4 11.17 11.27 11.27 7907.0 11.27
2020-11-03 11.35 11.14 11.19 11.35 7719.0 11.35
2020-11-02 11.1 11.09 11.1 11.09 817.0 11.09
2020-10-30 11.1 10.91 11.1 10.96 4452.0 10.96
2020-10-29 11.18 11.1 11.18 11.1 1688.0 11.1
2020-10-28 11.29 11.07 11.17 11.16 9149.0 11.16
2020-10-27 11.35 11.15 11.24 11.17 4282.0 11.17
2020-10-26 11.73 11.15 11.73 11.27 7014.0 11.27
2020-10-23 11.74 11.19 11.55 11.67 14194.0 11.67
2020-10-22 12.04 11.5 12.0 11.63 10803.0 11.63
2020-10-21 12.38 11.8 11.99 11.91 14788.0 11.91
2020-10-20 12.04 11.74 11.74 11.92 28413.0 11.92
2020-10-19 11.75 11.5 11.5 11.63 17814.0 11.63
2020-10-16 11.51 11.4 11.5 11.5 13569.0 11.5
2020-10-15 11.89 11.41 11.89 11.44 12620.0 11.44
2020-10-14 11.5 11.2 11.5 11.2 4208.0 11.2
2020-10-13 11.55 11.45 11.55 11.45 16557.0 11.45
2020-10-12 11.88 11.47 11.87 11.57 32396.0 11.57
2020-10-09 11.52 11.4 11.5 11.5 13848.0 11.5
2020-10-08 11.5 11.26 11.5 11.49 22289.0 11.49
2020-10-07 11.99 10.91 11.4 11.5 202856.0 11.5
2020-10-06 11.47 10.4 10.4 11.47 1002.0 11.47
2020-10-05 10.8 10.8 10.8 10.8 0.0 10.8
2020-10-02 10.8 10.8 10.8 10.8 0.0 10.8
2020-10-01 10.8 10.64 10.7 10.8 3215.0 10.8
2020-09-30 10.51 10.45 10.5 10.5 10100.0 10.5
2020-09-29 10.5 10.4 10.4 10.5 9250.0 10.5
2020-09-28 10.47 10.47 10.47 10.47 2516.0 10.47
2020-09-25 10.57 10.35 10.5 10.35 400.0 10.35
2020-09-24 10.35 10.35 10.35 10.35 191.0 10.35
2020-09-23 10.35 10.35 10.35 10.35 295.0 10.35
2020-09-22 10.35 10.35 10.35 10.35 1596.0 10.35
2020-09-21 10.42 10.3 10.42 10.3 300.0 10.3
2020-09-17 10.5 10.5 10.5 10.5 4110.0 10.5
2020-09-16 10.04 10.04 10.04 10.04 0.0 10.04
2020-09-15 10.04 10.04 10.04 10.04 0.0 10.04
2020-09-14 10.04 10.04 10.04 10.04 0.0 10.04
2020-09-11 10.04 10.04 10.04 10.04 0.0 10.04
2020-09-10 10.04 10.04 10.04 10.04 116.0 10.04
2020-09-09 10.98 10.98 10.98 10.98 0.0 10.98
2020-09-08 10.98 10.98 10.98 10.98 0.0 10.98
2020-09-04 10.98 10.98 10.98 10.98 0.0 10.98
2020-09-03 10.98 10.0 10.0 10.98 811.0 10.98
2020-09-02 10.15 10.15 10.15 10.15 100.0 10.15
2020-09-01 10.15 10.0 10.1 10.15 400.0 10.15
2020-08-31 10.3 10.3 10.3 10.3 0.0 10.3
2020-08-28 10.3 10.3 10.3 10.3 0.0 10.3
2020-08-27 10.3 10.21 10.21 10.3 533.0 10.3
2020-08-26 9.95 9.95 9.95 9.95 0.0 9.95
2020-08-25 9.95 9.95 9.95 9.95 0.0 9.95
2020-08-24 9.95 9.95 9.95 9.95 502.0 9.95
2020-08-21 10.0 9.97 10.0 10.0 9499.0 10.0
2020-08-20 10.0 10.0 10.0 10.0 100.0 10.0
2020-08-19 10.0 10.0 10.0 10.0 560.0 10.0
2020-08-18 10.21 10.21 10.21 10.21 0.0 10.21
2020-08-17 10.21 10.21 10.21 10.21 0.0 10.21
2020-08-14 10.21 10.2 10.2 10.21 1000.0 10.21
2020-08-13 10.12 10.12 10.12 10.12 0.0 10.12
2020-08-12 10.12 10.12 10.12 10.12 4980.0 10.12
2020-08-11 10.19 10.12 10.19 10.12 340.0 10.12
2020-08-10 10.12 10.12 10.12 10.12 0.0 10.12
2020-08-07 10.12 10.12 10.12 10.12 0.0 10.12
2020-08-06 10.12 10.12 10.12 10.12 0.0 10.12
2020-08-05 10.12 10.12 10.12 10.12 0.0 10.12
2020-08-04 10.12 10.12 10.12 10.12 2000.0 10.12
2020-08-03 10.3 10.3 10.3 10.3 0.0 10.3
2020-07-31 10.3 10.3 10.3 10.3 0.0 10.3
2020-07-30 10.3 10.1 10.1 10.3 300.0 10.3
2020-07-29 10.1 10.1 10.1 10.1 0.0 10.1
2020-07-28 10.1 10.1 10.1 10.1 250.0 10.1
2020-07-27 10.1 10.1 10.1 10.1 102.0 10.1
2020-07-24 10.3 10.3 10.3 10.3 0.0 10.3
2020-07-23 10.35 10.28 10.35 10.3 6243.0 10.3
2020-07-22 10.05 10.05 10.05 10.05 0.0 10.05
2020-07-21 10.27 10.05 10.1 10.05 950.0 10.05
2020-07-20 10.3 10.11 10.11 10.3 250.0 10.3
2020-07-17 10.11 10.11 10.11 10.11 0.0 10.11
2020-07-16 10.11 10.11 10.11 10.11 0.0 10.11
2020-07-15 10.11 10.11 10.11 10.11 0.0 10.11
2020-07-14 10.11 10.11 10.11 10.11 0.0 10.11
2020-07-13 10.11 10.11 10.11 10.11 0.0 10.11
2020-07-10 10.11 10.11 10.11 10.11 0.0 10.11
2020-07-09 10.11 10.1 10.1 10.11 800.0 10.11
2020-07-08 10.1 10.1 10.1 10.1 74070.0 10.1
2020-07-07 10.1 10.1 10.1 10.1 0.0 10.1
2020-07-06 10.1 10.1 10.1 10.1 0.0 10.1
2020-07-02 10.1 10.1 10.1 10.1 250.0 10.1
2020-07-01 10.25 10.25 10.25 10.25 0.0 10.25
2020-06-30 10.25 10.25 10.25 10.25 0.0 10.25
2020-06-29 10.25 10.25 10.25 10.25 0.0 10.25
2020-06-26 10.25 10.25 10.25 10.25 500.0 10.25
2020-06-25 10.15 10.15 10.15 10.15 0.0 10.15
2020-06-24 10.15 10.15 10.15 10.15 0.0 10.15
2020-06-23 10.15 10.06 10.06 10.15 700.0 10.15
2020-06-22 10.06 10.06 10.06 10.06 0.0 10.06
2020-06-19 10.06 10.06 10.06 10.06 0.0 10.06
2020-06-18 10.06 10.06 10.06 10.06 0.0 10.06
2020-06-17 10.06 10.06 10.06 10.06 0.0 10.06
2020-06-16 10.06 10.06 10.06 10.06 465.0 10.06
2020-06-15 9.9 9.9 9.9 9.9 0.0 9.9
2020-06-12 9.9 9.9 9.9 9.9 0.0 9.9
2020-06-11 9.9 9.9 9.9 9.9 0.0 9.9
2020-06-10 9.9 9.9 9.9 9.9 0.0 9.9
2020-06-09 9.9 9.9 9.9 9.9 0.0 9.9
2020-06-08 9.9 9.9 9.9 9.9 0.0 9.9
2020-06-05 9.9 9.9 9.9 9.9 0.0 9.9
2020-06-04 9.9 9.9 9.9 9.9 0.0 9.9
2020-06-03 9.9 9.9 9.9 9.9 0.0 9.9
2020-06-02 9.9 9.9 9.9 9.9 0.0 9.9
2020-06-01 9.9 9.9 9.9 9.9 0.0 9.9
2020-05-29 9.9 9.9 9.9 9.9 0.0 9.9
2020-05-28 9.9 9.9 9.9 9.9 0.0 9.9
2020-05-27 9.9 9.9 9.9 9.9 0.0 9.9
2020-05-26 9.9 9.9 9.9 9.9 0.0 9.9
2020-05-22 9.9 9.9 9.9 9.9 0.0 9.9
2020-05-21 9.9 9.9 9.9 9.9 0.0 9.9
2020-05-20 9.9 9.9 9.9 9.9 0.0 9.9
2020-05-19 9.9 9.9 9.9 9.9 0.0 9.9
2020-05-18 9.9 9.9 9.9 9.9 1793.0 9.9
2020-05-15 9.94 9.94 9.94 9.94 0.0 9.94
2020-05-14 9.94 9.94 9.94 9.94 0.0 9.94
2020-05-13 9.94 9.94 9.94 9.94 0.0 9.94
2020-05-12 9.94 9.94 9.94 9.94 0.0 9.94
2020-05-11 9.94 9.94 9.94 9.94 0.0 9.94
2020-05-08 9.94 9.94 9.94 9.94 0.0 9.94
2020-05-07 9.94 9.94 9.94 9.94 0.0 9.94
2020-05-06 9.95 9.94 9.95 9.94 700100.0 9.94
2020-05-05 9.95 9.9 9.9 9.95 200.0 9.95
2020-05-04 9.93 9.9 9.9 9.9 1300.0 9.9
2020-05-01 10.0 10.0 10.0 10.0 200.0 10.0
2020-04-30 10.0 10.0 10.0 10.0 0.0 10.0
2020-04-29 10.0 10.0 10.0 10.0 0.0 10.0
2020-04-28 10.0 10.0 10.0 10.0 200.0 10.0
2020-04-27 10.07 10.07 10.07 10.07 0.0 10.07
2020-04-24 10.07 9.9 9.9 10.07 200.0 10.07
2020-04-23 9.95 9.95 9.95 9.95 0.0 9.95
2020-04-22 9.95 9.95 9.95 9.95 0.0 9.95
2020-04-21 9.95 9.95 9.95 9.95 0.0 9.95
2020-04-20 9.95 9.95 9.95 9.95 0.0 9.95
2020-04-17 9.95 9.95 9.95 9.95 0.0 9.95
2020-04-16 9.95 9.95 9.95 9.95 0.0 9.95
2020-04-15 9.95 9.95 9.95 9.95 1000.0 9.95
2020-04-14 10.25 9.93 9.93 9.95 138860.0 9.95
2020-04-13 9.95 9.92 9.95 9.92 130429.0 9.92
2020-04-09 9.9 9.9 9.9 9.9 0.0 9.9
2020-04-08 9.9 9.9 9.9 9.9 225000.0 9.9
2020-04-07 10.05 10.05 10.05 10.05 0.0 10.05
2020-04-06 10.05 10.05 10.05 10.05 0.0 10.05
2020-04-03 10.05 10.05 10.05 10.05 0.0 10.05
2020-04-02 10.05 10.05 10.05 10.05 0.0 10.05
2020-04-01 10.05 10.05 10.05 10.05 0.0 10.05
2020-03-31 10.05 10.05 10.05 10.05 63800.0 10.05
2020-03-30 10.05 10.05 10.05 10.05 0.0 10.05
2020-03-27 10.05 10.05 10.05 10.05 0.0 10.05
2020-03-26 10.05 10.05 10.05 10.05 200.0 10.05
2020-03-25 10.23 10.23 10.23 10.23 0.0 10.23
2020-03-24 10.48 9.53 10.48 10.23 400.0 10.23
2020-03-23 10.23 10.23 10.23 10.23 0.0 10.23
2020-03-20 10.24 9.77 9.9 10.23 4460.0 10.23
2020-03-19 10.23 9.3 9.3 10.23 11000.0 10.23
2020-03-18 9.99 9.99 9.99 9.99 0.0 9.99
2020-03-17 9.99 9.99 9.99 9.99 0.0 9.99
2020-03-16 10.1 9.8 9.83 9.99 3000.0 9.99
2020-03-13 10.35 9.82 9.83 10.05 1102732.0 10.05
2020-03-12 10.45 10.45 10.45 10.45 0.0 10.45
2020-03-11 10.45 10.45 10.45 10.45 0.0 10.45
2020-03-10 10.45 10.45 10.45 10.45 400.0 10.45
2020-03-09 10.5 10.44 10.44 10.5 400.0 10.5
2020-03-06 10.5 10.35 10.35 10.5 200.0 10.5
2020-03-05 10.55 10.37 10.55 10.37 15900.0 10.37
2020-03-04 10.34 10.3 10.34 10.3 400.0 10.3
2020-03-03 10.31 10.15 10.15 10.31 300.0 10.31
2020-03-02 10.34 10.28 10.34 10.28 400.0 10.28
2020-02-28 10.28 10.2 10.23 10.22 370000.0 10.22
2020-02-27 10.25 10.25 10.25 10.25 13001.0 10.25
2020-02-26 10.26 10.25 10.25 10.26 7000.0 10.26
2020-02-25 10.26 10.26 10.26 10.26 100.0 10.26
2020-02-24 10.21 10.21 10.21 10.21 0.0 10.21
2020-02-21 10.21 10.21 10.21 10.21 200.0 10.21
2020-02-20 10.25 10.21 10.25 10.21 400.0 10.21
2020-02-19 10.25 10.25 10.25 10.25 0.0 10.25
2020-02-18 10.25 10.25 10.25 10.25 100.0 10.25