Stockscreener 앱 받기
28.62
0.80%
-0.23
시간 외 거래:
28.62
Eagle Bancorp Inc Md 주식 (EGBN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $29.02 | $28.50 | $0.52 | 151,024.0 | -0.80% |
| 2024-11-15 | $28.92 | $28.12 | $0.80 | 206,429.0 | +0.63% |
| 2024-11-14 | $29.29 | $28.63 | $0.66 | 166,807.0 | -2.02% |
| 2024-11-13 | $30.23 | $29.17 | $1.06 | 210,355.0 | -0.34% |
| 2024-11-12 | $29.90 | $28.93 | $0.97 | 273,365.0 | -1.24% |
| 2024-11-11 | $29.97 | $28.41 | $1.56 | 359,878.0 | +3.59% |
| 2024-11-08 | $29.29 | $27.89 | $1.40 | 288,398.0 | +1.88% |
| 2024-11-07 | $29.44 | $27.99 | $1.45 | 278,292.0 | -5.12% |
| 2024-11-06 | $30.12 | $28.52 | $1.60 | 686,579.0 | +13.93% |
| 2024-11-05 | $26.10 | $25.64 | $0.46 | 180,718.0 | +2.16% |
| 2024-11-04 | $25.99 | $25.24 | $0.75 | 217,894.0 | -2.22% |
| 2024-11-01 | $26.56 | $25.95 | $0.61 | 241,824.0 | -0.46% |
| 2024-10-31 | $26.89 | $26.21 | $0.685 | 176,307.0 | -1.58% |
| 2024-10-30 | $27.41 | $26.49 | $0.92 | 282,644.0 | +0.34% |
| 2024-10-29 | $26.54 | $26.17 | $0.373 | 219,511.0 | -0.30% |
| 2024-10-28 | $26.85 | $26.19 | $0.6575 | 227,981.0 | +1.72% |
| 2024-10-25 | $27.22 | $26.13 | $1.09 | 340,741.0 | -2.64% |
| 2024-10-24 | $27.15 | $24.06 | $3.09 | 695,898.0 | +15.46% |
| 2024-10-23 | $23.36 | $22.68 | $0.68 | 298,653.0 | +0.78% |
| 2024-10-22 | $23.29 | $22.87 | $0.42 | 364,757.0 | -0.22% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $30.23 | $25.24 | $4.99 | 3,412,587.0 | +9.19% |
| 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% |
Eagle Bancorp Inc Md 주식 (EGBN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $47.37 | $42.32 | $5.05 | 4,288,795.0 | -6.55% |
| 2022-11 | $47.70 | $43.92 | $3.78 | 2,765,846.0 | +4.15% |
| 2022-10 | $48.38 | $41.97 | $6.41 | 2,718,000.0 | +1.03% |
| 2022-09 | $48.85 | $43.78 | $5.07 | 3,119,158.0 | -7.64% |
| 2022-08 | $51.96 | $47.35 | $4.61 | 2,870,538.0 | -1.02% |
| 2022-07 | $49.59 | $45.07 | $4.52 | 3,162,428.0 | +3.42% |
| 2022-06 | $49.60 | $44.85 | $4.75 | 6,662,021.0 | -4.34% |
| 2022-05 | $52.07 | $47.62 | $4.45 | 4,076,792.0 | -1.57% |
| 2022-04 | $57.77 | $50.13 | $7.63 | 3,697,043.0 | -11.68% |
| 2022-03 | $60.64 | $56.03 | $4.61 | 3,220,433.0 | -4.86% |
| 2022-02 | $61.72 | $56.24 | $5.48 | 2,559,682.0 | -0.08% |
| 2022-01 | $63.84 | $57.52 | $6.32 | 2,600,892.0 | +2.79% |
0.10%
2.92%
자본화:
|
볼륨(24시간):