Stockscreener 앱 받기
19.42
0.31%
0.06
시간 외 거래:
19.42
Eagle Bancorp Inc Md 주식 (EGBN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $19.57 | $19.11 | $0.46 | 398,493.0 | +0.31% |
| 2025-08-26 | $19.50 | $19.13 | $0.3654 | 395,025.0 | +0.00% |
| 2025-08-25 | $19.49 | $18.83 | $0.6587 | 505,615.0 | +1.10% |
| 2025-08-22 | $19.43 | $17.91 | $1.52 | 724,836.0 | +7.64% |
| 2025-08-21 | $18.24 | $17.78 | $0.46 | 497,415.0 | -2.47% |
| 2025-08-20 | $18.54 | $18.02 | $0.52 | 587,485.0 | -0.87% |
| 2025-08-19 | $18.46 | $18.02 | $0.44 | 687,863.0 | +1.21% |
| 2025-08-18 | $18.23 | $17.57 | $0.665 | 951,911.0 | +0.83% |
| 2025-08-15 | $18.53 | $17.79 | $0.74 | 940,717.0 | -2.12% |
| 2025-08-14 | $18.52 | $17.75 | $0.7699 | 503,866.0 | +1.66% |
| 2025-08-13 | $18.22 | $17.45 | $0.765 | 616,979.0 | +3.42% |
| 2025-08-12 | $17.54 | $16.84 | $0.70 | 771,885.0 | +4.97% |
| 2025-08-11 | $16.75 | $16.42 | $0.33 | 553,655.0 | +0.18% |
| 2025-08-08 | $16.69 | $16.01 | $0.68 | 361,980.0 | +2.33% |
| 2025-08-07 | $16.75 | $16.14 | $0.615 | 527,449.0 | -1.45% |
| 2025-08-06 | $16.57 | $16.12 | $0.445 | 677,308.0 | +0.85% |
| 2025-08-05 | $16.55 | $15.96 | $0.59 | 491,116.0 | -0.67% |
| 2025-08-04 | $16.56 | $15.79 | $0.775 | 500,012.0 | +3.32% |
| 2025-08-01 | $16.00 | $15.47 | $0.53 | 963,874.0 | -0.81% |
| 2025-07-31 | $16.44 | $15.86 | $0.58 | 662,730.0 | -1.65% |
| 2025-07-30 | $16.73 | $16.22 | $0.51 | 692,502.0 | -0.61% |
| 2025-07-29 | $16.75 | $16.27 | $0.475 | 508,934.0 | -0.66% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $19.57 | $15.47 | $4.10 | 12,055,977.0 | +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% |
2.81%
3.01%
자본화:
|
볼륨(24시간):