ストックスクリーナーアプリを入手
49.93
0.35%
-0.2733
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 |
|---|---|---|---|---|---|
| 2026-08-21 | $50.62 | $49.91 | $0.71 | 20,994.0 | -0.56% |
| 2026-08-20 | $50.29 | $49.64 | $0.65 | 173,632.0 | +0.18% |
| 2026-08-19 | $50.96 | $49.92 | $1.04 | 293,524.0 | -1.26% |
| 2026-08-18 | $50.95 | $50.27 | $0.68 | 161,287.0 | -0.49% |
| 2026-08-17 | $51.31 | $50.90 | $0.415 | 223,514.0 | -0.27% |
| 2026-08-14 | $51.60 | $51.08 | $0.52 | 163,947.0 | -0.81% |
| 2026-08-13 | $52.02 | $51.38 | $0.64 | 223,948.0 | +0.17% |
| 2026-08-12 | $51.57 | $51.09 | $0.48 | 216,352.0 | +0.35% |
| 2026-08-11 | $51.43 | $50.82 | $0.61 | 165,128.0 | +1.00% |
| 2026-08-10 | $51.05 | $50.43 | $0.62 | 233,982.0 | -0.18% |
| 2026-08-07 | $51.58 | $50.78 | $0.80 | 298,782.0 | -1.51% |
| 2026-08-06 | $53.07 | $51.65 | $1.42 | 245,777.0 | -1.81% |
| 2026-08-05 | $52.80 | $52.28 | $0.52 | 156,868.0 | -0.15% |
| 2026-08-04 | $53.02 | $52.14 | $0.88 | 267,353.0 | +0.57% |
| 2026-08-03 | $52.93 | $52.18 | $0.75 | 251,949.0 | +0.44% |
| 2026-07-31 | $52.62 | $51.61 | $1.01 | 279,359.0 | -0.11% |
| 2026-07-30 | $53.37 | $52.17 | $1.20 | 187,759.0 | -1.40% |
| 2026-07-29 | $53.49 | $52.71 | $0.785 | 401,972.0 | -0.77% |
| 2026-07-28 | $53.50 | $52.35 | $1.15 | 332,363.0 | +2.36% |
| 2026-07-27 | $52.78 | $52.00 | $0.78 | 258,591.0 | +0.66% |
| 2026-07-24 | $52.12 | $51.24 | $0.875 | 324,868.0 | +1.59% |
| 2026-07-23 | $51.31 | $48.99 | $2.32 | 619,150.0 | +2.78% |
| 2026-07-22 | $49.83 | $49.17 | $0.655 | 304,188.0 | -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。
2026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 |
|---|---|---|---|---|---|
| 2026-08 | $53.07 | $49.64 | $3.43 | 3,097,037.0 | -4.28% |
| 2026-07 | $53.50 | $47.90 | $5.60 | 6,157,246.0 | +6.26% |
| 2026-06 | $49.99 | $44.03 | $5.96 | 5,877,768.0 | +8.85% |
| 2026-05 | $45.54 | $43.08 | $2.46 | 5,346,659.0 | +2.18% |
| 2026-04 | $44.88 | $41.59 | $3.29 | 4,278,095.0 | +5.50% |
| 2026-03 | $43.07 | $38.94 | $4.13 | 6,650,857.0 | +0.05% |
| 2026-02 | $44.91 | $41.46 | $3.45 | 4,955,445.0 | -1.95% |
| 2026-01 | $43.90 | $38.83 | $5.06 | 3,506,792.0 | +8.36% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $42.95 | $38.27 | $4.68 | 3,928,713.0 | +0.23% |
| 2025-11 | $40.90 | $36.13 | $4.77 | 4,112,293.0 | +7.75% |
| 2025-10 | $38.53 | $34.38 | $4.15 | 3,417,232.0 | -2.53% |
| 2025-09 | $40.60 | $37.16 | $3.44 | 2,730,773.0 | -4.86% |
| 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% |
2.83%
大文字化:
|
ボリューム (24 時間):