ストックスクリーナーアプリを入手
39.48
1.32%
-0.4742
S T Bancorp Inc (STBA) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09-05 | $40.60 | $39.16 | $1.44 | 22,859.0 | -1.16% |
| 2025-09-04 | $39.98 | $39.39 | $0.59 | 82,636.0 | +1.76% |
| 2025-09-03 | $39.41 | $38.90 | $0.51 | 123,532.0 | +0.00% |
| 2025-09-02 | $39.42 | $38.60 | $0.82 | 118,038.0 | -0.63% |
| 2025-08-29 | $39.93 | $39.38 | $0.55 | 99,788.0 | -0.48% |
| 2025-08-28 | $40.08 | $39.40 | $0.685 | 141,159.0 | -0.58% |
| 2025-08-27 | $40.03 | $39.35 | $0.68 | 159,299.0 | +1.11% |
| 2025-08-26 | $39.66 | $38.65 | $1.01 | 127,240.0 | +1.13% |
| 2025-08-25 | $39.28 | $38.30 | $0.985 | 109,712.0 | -0.41% |
| 2025-08-22 | $39.36 | $37.52 | $1.84 | 192,718.0 | +5.11% |
| 2025-08-21 | $37.57 | $36.59 | $0.98 | 94,025.0 | -0.41% |
| 2025-08-20 | $37.70 | $37.21 | $0.485 | 131,824.0 | +0.43% |
| 2025-08-19 | $37.73 | $36.91 | $0.82 | 110,800.0 | -0.41% |
| 2025-08-18 | $37.51 | $36.90 | $0.61 | 128,245.0 | +0.74% |
| 2025-08-15 | $38.17 | $37.15 | $1.02 | 178,689.0 | -2.29% |
| 2025-08-14 | $38.14 | $37.48 | $0.655 | 113,193.0 | -1.01% |
| 2025-08-13 | $38.57 | $37.78 | $0.785 | 159,672.0 | +1.56% |
| 2025-08-12 | $37.85 | $36.69 | $1.16 | 139,963.0 | +4.13% |
| 2025-08-11 | $36.45 | $36.10 | $0.35 | 138,031.0 | -0.11% |
| 2025-08-08 | $37.04 | $35.86 | $1.18 | 72,633.0 | +0.58% |
| 2025-08-07 | $36.61 | $35.83 | $0.785 | 93,843.0 | -0.30% |
| 2025-08-06 | $36.59 | $36.06 | $0.53 | 123,676.0 | -0.52% |
S T Bancorp Inc (STBA) 株の年ごとの株価履歴
この詳細な分析では、S T Bancorp 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STBA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、S T Bancorp 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。
2025年のS T Bancorp Inc (STBA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09 | $40.60 | $38.60 | $2.00 | 347,065.0 | -0.06% |
| 2025-08 | $40.08 | $35.36 | $4.72 | 2,737,311.0 | +7.83% |
| 2025-07 | $40.19 | $34.01 | $6.18 | 2,842,455.0 | -3.12% |
| 2025-06 | $38.38 | $35.36 | $3.02 | 2,875,333.0 | +3.16% |
| 2025-05 | $39.69 | $35.95 | $3.73 | 2,655,985.0 | +0.60% |
| 2025-04 | $37.37 | $30.84 | $6.53 | 3,886,044.0 | -1.65% |
| 2025-03 | $40.75 | $35.87 | $4.88 | 3,946,759.0 | -7.88% |
| 2025-02 | $41.80 | $36.80 | $5.00 | 2,989,635.0 | +1.98% |
| 2025-01 | $39.90 | $34.82 | $5.08 | 2,746,462.0 | +3.19% |
2024年のS T Bancorp Inc (STBA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $43.67 | $37.98 | $5.70 | 3,177,950.0 | -10.33% |
| 2024-11 | $45.46 | $37.02 | $8.43 | 2,949,987.0 | +12.66% |
| 2024-10 | $42.73 | $37.65 | $5.08 | 3,484,149.0 | -9.51% |
| 2024-09 | $45.19 | $40.19 | $5.00 | 2,992,846.0 | -2.33% |
| 2024-08 | $44.36 | $38.69 | $5.67 | 2,612,074.0 | -3.18% |
| 2024-07 | $45.79 | $32.32 | $13.47 | 4,561,822.0 | +32.91% |
| 2024-06 | $33.62 | $29.85 | $3.77 | 2,570,093.0 | +4.64% |
| 2024-05 | $33.20 | $29.91 | $3.30 | 2,742,079.0 | +5.84% |
| 2024-04 | $32.07 | $28.83 | $3.24 | 3,153,331.0 | -6.02% |
| 2024-03 | $32.69 | $29.73 | $2.96 | 3,314,242.0 | +2.85% |
| 2024-02 | $33.83 | $30.24 | $3.59 | 3,148,095.0 | -6.45% |
| 2024-01 | $36.27 | $30.09 | $6.18 | 4,696,132.0 | -0.24% |
2023年のS T Bancorp Inc (STBA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $34.30 | $27.54 | $6.76 | 3,469,917.0 | +19.40% |
| 2023-11 | $29.50 | $25.53 | $3.97 | 2,057,615.0 | +8.66% |
| 2023-10 | $28.16 | $24.51 | $3.65 | 3,032,685.0 | -4.87% |
| 2023-09 | $29.14 | $26.17 | $2.96 | 3,276,574.0 | -4.41% |
| 2023-08 | $32.13 | $27.84 | $4.29 | 2,147,806.0 | -10.29% |
| 2023-07 | $32.73 | $26.21 | $6.52 | 2,900,737.0 | +16.15% |
| 2023-06 | $31.10 | $26.78 | $4.32 | 3,921,913.0 | +1.38% |
| 2023-05 | $28.29 | $24.93 | $3.36 | 3,997,379.0 | -2.58% |
| 2023-04 | $31.68 | $26.23 | $5.45 | 2,772,312.0 | -12.46% |
| 2023-03 | $37.54 | $30.77 | $6.77 | 5,775,293.0 | -15.59% |
| 2023-02 | $38.43 | $35.78 | $2.65 | 2,935,192.0 | +2.42% |
| 2023-01 | $36.55 | $31.91 | $4.63 | 2,790,215.0 | +6.44% |
2.05%
大文字化:
|
ボリューム (24 時間):