4.31
price up icon4.61%   0.19
after-market アフターアワーズ: 4.30 -0.010 -0.23%
loading

Safe Bulkers Inc (SB) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-05 $4.31 $4.13 $0.18 789,351.0 +4.61%
2024-11-04 $4.22 $4.11 $0.115 380,026.0 -1.67%
2024-11-01 $4.22 $4.15 $0.07 374,488.0 +0.00%
2024-10-31 $4.24 $4.16 $0.075 395,244.0 -0.48%
2024-10-30 $4.28 $4.20 $0.08 378,790.0 -1.17%
2024-10-29 $4.28 $4.19 $0.09 392,084.0 +1.19%
2024-10-28 $4.26 $4.16 $0.0993 508,827.0 -1.17%
2024-10-25 $4.30 $4.23 $0.07 315,726.0 +0.47%
2024-10-24 $4.28 $4.20 $0.075 579,117.0 +0.24%
2024-10-23 $4.32 $4.20 $0.1201 687,687.0 -2.53%
2024-10-22 $4.42 $4.30 $0.115 467,789.0 -1.14%
2024-10-21 $4.50 $4.36 $0.14 1,072,993.0 -1.35%
2024-10-18 $4.50 $4.43 $0.079 650,818.0 -0.45%
2024-10-17 $4.48 $4.38 $0.095 758,047.0 +1.13%
2024-10-16 $4.46 $4.36 $0.10 515,353.0 +0.91%
2024-10-15 $4.50 $4.37 $0.13 730,592.0 -3.10%
2024-10-14 $4.75 $4.50 $0.25 660,539.0 -4.24%
2024-10-11 $4.80 $4.66 $0.145 526,408.0 -1.87%
2024-10-10 $4.86 $4.75 $0.105 305,836.0 +0.21%
2024-10-09 $4.95 $4.78 $0.175 355,507.0 -3.03%
2024-10-08 $5.06 $4.95 $0.1091 357,775.0 -2.37%

Safe Bulkers Inc (SB) 株の年ごとの株価履歴

この詳細な分析では、Safe Bulkers Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はSB株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Safe Bulkers Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2024年のSafe Bulkers Inc (SB) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $4.31 $4.11 $0.20 2,333,216.0 +2.86%
2024-10 $5.21 $4.16 $1.05 11,775,780.0 -19.11%
2024-09 $5.24 $4.45 $0.783 9,834,106.0 +1.37%
2024-08 $5.18 $4.30 $0.88 12,765,735.0 +0.99%
2024-07 $6.22 $5.02 $1.20 11,618,458.0 -13.06%
2024-06 $6.33 $5.60 $0.73 12,852,109.0 +2.65%
2024-05 $5.68 $4.98 $0.70 12,215,317.0 +13.63%
2024-04 $5.24 $4.65 $0.59 12,193,884.0 +0.60%
2024-03 $5.15 $4.54 $0.61 20,953,794.0 +6.90%
2024-02 $4.71 $3.85 $0.86 18,014,649.0 +14.85%
2024-01 $4.30 $3.83 $0.465 17,843,545.0 +2.80%

2023年のSafe Bulkers Inc (SB) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $4.10 $3.62 $0.48 16,683,195.0 +1.29%
2023-11 $3.91 $3.10 $0.81 11,735,510.0 +23.57%
2023-10 $3.42 $3.10 $0.32 8,707,860.0 -3.09%
2023-09 $3.36 $2.97 $0.39 9,516,004.0 +0.93%
2023-08 $3.42 $3.06 $0.3591 8,289,457.0 -3.60%
2023-07 $3.43 $3.13 $0.30 10,622,642.0 +2.15%
2023-06 $3.59 $3.17 $0.42 11,039,714.0 +2.84%
2023-05 $3.78 $3.14 $0.64 17,164,241.0 -13.39%
2023-04 $3.85 $3.52 $0.33 14,711,843.0 -0.81%
2023-03 $3.81 $3.30 $0.51 25,008,598.0 -1.60%
2023-02 $3.85 $3.20 $0.65 16,943,717.0 +13.98%
2023-01 $3.30 $2.71 $0.59 14,685,310.0 +13.06%

2022年のSafe Bulkers Inc (SB) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2022-12 $3.16 $2.59 $0.568 17,541,115.0 +2.11%
2022-11 $3.13 $2.52 $0.615 19,494,078.0 +12.65%
2022-10 $2.82 $2.45 $0.37 19,221,541.0 +2.43%
2022-09 $3.36 $2.35 $1.01 23,564,478.0 -22.57%
2022-08 $3.93 $3.10 $0.83 18,510,176.0 -17.36%
2022-07 $4.04 $3.12 $0.9199 17,666,735.0 +1.05%
2022-06 $5.12 $3.73 $1.40 31,833,096.0 -19.75%
2022-05 $4.90 $3.81 $1.10 26,757,003.0 +15.82%
2022-04 $4.96 $3.79 $1.17 30,129,087.0 -13.66%
2022-03 $4.88 $4.06 $0.82 33,471,900.0 +13.88%
2022-02 $4.58 $3.49 $1.09 29,264,838.0 +19.77%
2022-01 $3.99 $3.02 $0.97 23,435,829.0 -7.43%
marine_shipping DAC
$82.54
price up icon 0.97%
marine_shipping NMM
$53.93
price up icon 0.20%
$14.12
price up icon 1.80%
$12.86
price up icon 2.63%
$19.61
price up icon 2.94%
$11.29
price up icon 4.25%
大文字化:     |  ボリューム (24 時間):