Sadr Logistics Company
1832.SRSAUIndustrials● Active
$2.71
+$0.01(+0.37%)
Market Cap$474250000
P/E Ratio—
52W High$3.17
52W Low$2.36
Sadr Logistics Company（1832.SR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
1832.sr · 日线历史（复权）· FMP · 截至 2026年6月15日
5-Year High5Y
$14.36
Dec 14, 2021
-81.1% from here
5-Year Low5Y
$2.36
Mar 4, 2026
+14.8% from low
IPO Priceadj.
$3.70
Dec 24, 2020
-26.8% since IPO
1 Year Ago
$2.78
Jun 15, 2025
-2.5% in 1Y
5 Years Ago
$5.75
Jun 15, 2021
-52.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · 1832.SR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | $2.71 | $2.74 | $2.70 | $2.71 | $2.71 | 920K | +0.00% |
| Jun 14, 2026 | $2.71 | $2.74 | $2.70 | $2.70 | $2.70 | 1.1M | -0.37% |
| Jun 11, 2026 | $2.67 | $2.71 | $2.67 | $2.71 | $2.71 | 903K | +1.50% |
| Jun 10, 2026 | $2.71 | $2.72 | $2.68 | $2.68 | $2.68 | 825K | -1.11% |
| Jun 9, 2026 | $2.67 | $2.71 | $2.66 | $2.71 | $2.71 | 1.6M | +1.50% |
| Jun 8, 2026 | $2.66 | $2.67 | $2.62 | $2.67 | $2.67 | 1.9M | +0.38% |
| Jun 7, 2026 | $2.70 | $2.70 | $2.67 | $2.68 | $2.68 | 1.0M | -0.74% |
| Jun 4, 2026 | $2.72 | $2.73 | $2.69 | $2.71 | $2.71 | 940K | -0.37% |
| Jun 3, 2026 | $2.74 | $2.75 | $2.71 | $2.73 | $2.73 | 972K | -0.36% |
| Jun 2, 2026 | $2.71 | $2.75 | $2.71 | $2.73 | $2.73 | 1.3M | +0.74% |
| Jun 1, 2026 | $2.64 | $2.74 | $2.64 | $2.71 | $2.71 | 3.2M | +2.65% |
| May 31, 2026 | $2.65 | $2.67 | $2.60 | $2.64 | $2.64 | 938K | -0.38% |
| May 25, 2026 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 0K | +0.00% |
| May 24, 2026 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 0K | +0.00% |
| May 21, 2026 | $2.65 | $2.66 | $2.63 | $2.63 | $2.63 | 627K | -0.75% |
| May 20, 2026 | $2.65 | $2.65 | $2.61 | $2.64 | $2.64 | 1.3M | -0.38% |
| May 19, 2026 | $2.66 | $2.68 | $2.64 | $2.65 | $2.65 | 1.1M | -0.38% |
| May 18, 2026 | $2.67 | $2.67 | $2.63 | $2.65 | $2.65 | 1.0M | -0.75% |
| May 17, 2026 | $2.69 | $2.70 | $2.65 | $2.67 | $2.67 | 1.8M | -0.74% |
| May 14, 2026 | $2.69 | $2.74 | $2.67 | $2.69 | $2.69 | 2.0M | +0.00% |
Showing 1–20 of 1,144 records
Annual Stock Price Performance · 1832.SR
Jan 1 → Dec 31 · 6 years2026+5.4%$2.57 → $2.71
+5.4%
2025-20.9%$3.25 → $2.57
-20.9%
2024+0.3%$3.22 → $3.23
+0.3%
2023-3.6%$3.33 → $3.21
-3.6%
2022-62.0%$8.50 → $3.23
-62.0%
2021+77.8%$5.76 → $10.24
+77.8%
Best Year2021 · +77.8%
Worst Year2022 · -62.0%
Positive Years3 / 6
Avg Annual Return-0.5%
6Y Total Return-53.0%
6Y CAGR~-11.8% / yr
Similar Companies in Industrials
View sector
Space Exploration Technologies Corp.
SPCX
$192.50+0.00%
Mkt Cap $2.10T
General Electric Company
GE.TO
$44.81+0.00%
Mkt Cap $485.7B
Caterpillar Inc.
CAT
$933.93+0.00%
Mkt Cap $419.4B
GE Aerospace
GE
$342.26+0.00%
Mkt Cap $350.3B
RTX Corporation
RTX
$183.64+0.00%
Mkt Cap $247.2B
Space Exploration Technologies Corp.
SPCX.TO
$32.33+0.00%
Mkt Cap $0
The Boeing Company
BA
$228.95+0.00%
Mkt Cap $172.7B
Union Pacific Corporation
UNP
$267.32+0.00%
Mkt Cap $161.9B
Eaton Corporation plc
ETN
$407.06+0.00%
Mkt Cap $152.0B
Deere & Company
DE
$575.47+0.00%
Mkt Cap $155.9BWhat If You Invested in 1832.SR?
If you invested $1,000 in 1832.SR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$732
Total Return-26.8%
CAGR~-5.1% / yr
Profit$-268
Based on Dec 24, 2020 · $3.70Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Sadr Logistics Company（1832.SR）所属板块为 Industrials，主要交易场所为 SAU。本页行情快照中的最近价为 $2.71。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
1832.SR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
1832.SR 历史股价FMP 日线复权 OHLCV