Stockscreener 앱 받기
16.68
0.12%
-0.07
Eagle Bancorp Inc Md 주식 (EGBN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $16.75 | $16.44 | $0.31 | 46,971.0 | -0.24% |
| 2025-10-31 | $16.78 | $16.17 | $0.61 | 396,682.0 | -0.06% |
| 2025-10-30 | $16.93 | $16.46 | $0.47 | 506,551.0 | +0.60% |
| 2025-10-29 | $17.61 | $16.53 | $1.08 | 541,679.0 | -5.23% |
| 2025-10-28 | $17.94 | $17.50 | $0.445 | 465,932.0 | -0.90% |
| 2025-10-27 | $17.91 | $17.24 | $0.67 | 527,827.0 | +1.78% |
| 2025-10-24 | $17.50 | $16.92 | $0.58 | 814,353.0 | +2.83% |
| 2025-10-23 | $18.20 | $16.78 | $1.42 | 1,402,385.0 | -12.54% |
| 2025-10-22 | $19.68 | $19.07 | $0.605 | 451,812.0 | -0.41% |
| 2025-10-21 | $19.62 | $19.33 | $0.29 | 220,272.0 | -0.31% |
| 2025-10-20 | $19.54 | $18.97 | $0.57 | 280,908.0 | +3.39% |
| 2025-10-17 | $19.15 | $18.68 | $0.47 | 409,283.0 | +1.89% |
| 2025-10-16 | $20.16 | $18.36 | $1.80 | 490,797.0 | -8.85% |
| 2025-10-15 | $21.39 | $20.25 | $1.14 | 283,813.0 | -4.33% |
| 2025-10-14 | $21.41 | $20.47 | $0.945 | 238,361.0 | +2.81% |
| 2025-10-13 | $20.78 | $20.35 | $0.43 | 271,989.0 | +2.17% |
| 2025-10-10 | $21.50 | $20.20 | $1.30 | 429,555.0 | -3.48% |
| 2025-10-09 | $21.07 | $20.66 | $0.405 | 336,941.0 | +0.00% |
| 2025-10-08 | $21.61 | $20.79 | $0.82 | 273,200.0 | -2.19% |
| 2025-10-07 | $22.19 | $21.31 | $0.88 | 402,534.0 | -0.46% |
| 2025-10-06 | $21.58 | $20.98 | $0.60 | 446,349.0 | +2.72% |
Eagle Bancorp Inc Md 주식 (EGBN) 연도별 가격 이력
이 심층 분석에서는 Eagle Bancorp Inc Md 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EGBN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Eagle Bancorp Inc Md 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Eagle Bancorp Inc Md 주식 (EGBN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $16.75 | $16.44 | $0.31 | 46,971.0 | -0.24% |
| 2025-10 | $22.19 | $16.17 | $6.02 | 10,159,016.0 | -17.16% |
| 2025-09 | $21.61 | $18.89 | $2.71 | 10,415,830.0 | +4.12% |
| 2025-08 | $19.57 | $15.47 | $4.10 | 12,232,033.0 | +20.70% |
| 2025-07 | $21.86 | $15.74 | $6.12 | 11,606,252.0 | -17.40% |
| 2025-06 | $19.72 | $16.68 | $3.04 | 8,620,026.0 | +10.68% |
| 2025-05 | $19.58 | $17.01 | $2.57 | 5,046,565.0 | -1.95% |
| 2025-04 | $21.87 | $16.84 | $5.03 | 10,845,984.0 | -14.52% |
| 2025-03 | $23.72 | $20.27 | $3.45 | 5,783,303.0 | -9.72% |
| 2025-02 | $27.07 | $22.41 | $4.66 | 7,930,921.0 | -11.26% |
| 2025-01 | $26.64 | $22.89 | $3.75 | 4,238,450.0 | +0.69% |
Eagle Bancorp Inc Md 주식 (EGBN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $30.15 | $25.59 | $4.56 | 5,124,410.0 | -11.78% |
| 2024-11 | $30.94 | $25.24 | $5.70 | 4,493,649.0 | +12.02% |
| 2024-10 | $27.41 | $21.65 | $5.76 | 9,152,891.0 | +16.08% |
| 2024-09 | $23.80 | $20.02 | $3.78 | 5,735,984.0 | +3.72% |
| 2024-08 | $22.42 | $18.17 | $4.25 | 5,219,659.0 | +1.16% |
| 2024-07 | $23.83 | $17.76 | $6.07 | 7,077,600.0 | +13.86% |
| 2024-06 | $19.10 | $15.99 | $3.11 | 7,012,746.0 | +4.83% |
| 2024-05 | $21.07 | $16.76 | $4.31 | 6,163,068.0 | -2.49% |
| 2024-04 | $23.94 | $18.40 | $5.54 | 5,795,081.0 | -21.29% |
| 2024-03 | $24.11 | $21.18 | $2.93 | 8,659,074.0 | -1.39% |
| 2024-02 | $25.15 | $22.16 | $2.99 | 4,687,965.0 | -3.91% |
| 2024-01 | $30.60 | $24.74 | $5.86 | 5,031,666.0 | -17.75% |
Eagle Bancorp Inc Md 주식 (EGBN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $31.97 | $23.25 | $8.72 | 5,076,012.0 | +26.96% |
| 2023-11 | $24.73 | $19.30 | $5.43 | 3,935,301.0 | +21.87% |
| 2023-10 | $22.23 | $17.46 | $4.77 | 6,287,753.0 | -9.18% |
| 2023-09 | $25.11 | $21.21 | $3.90 | 6,500,241.0 | -10.85% |
| 2023-08 | $28.19 | $23.10 | $5.09 | 4,458,506.0 | -13.14% |
| 2023-07 | $29.28 | $20.44 | $8.84 | 7,281,445.0 | +30.91% |
| 2023-06 | $24.37 | $19.74 | $4.63 | 7,157,067.0 | +6.17% |
| 2023-05 | $25.17 | $16.72 | $8.45 | 12,275,224.0 | -20.60% |
| 2023-04 | $34.12 | $24.08 | $10.04 | 6,924,988.0 | -25.01% |
| 2023-03 | $43.62 | $32.50 | $11.12 | 7,772,106.0 | -23.60% |
| 2023-02 | $49.04 | $43.10 | $5.94 | 3,171,691.0 | -7.75% |
| 2023-01 | $48.12 | $43.28 | $4.84 | 4,032,662.0 | +7.76% |
1.36%
1.02%
자본화:
|
볼륨(24시간):