Stockscreener 앱 받기
20.15
0.30%
0.06
시간 외 거래:
19.94
-0.21
-1.04%
Essa Bancorp Inc 주식 (ESSA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $20.35 | $19.94 | $0.41 | 15,126.0 | +0.30% |
| 2024-11-20 | $20.10 | $19.71 | $0.39 | 7,399.0 | +0.65% |
| 2024-11-19 | $19.97 | $19.35 | $0.62 | 6,309.0 | +1.94% |
| 2024-11-18 | $20.20 | $19.58 | $0.62 | 8,566.0 | -3.07% |
| 2024-11-15 | $20.33 | $20.04 | $0.29 | 6,058.0 | +0.10% |
| 2024-11-14 | $20.30 | $19.73 | $0.575 | 7,392.0 | +1.46% |
| 2024-11-13 | $20.35 | $19.86 | $0.49 | 8,690.0 | -0.60% |
| 2024-11-12 | $20.35 | $19.71 | $0.64 | 14,305.0 | +0.55% |
| 2024-11-11 | $19.97 | $19.69 | $0.28 | 17,538.0 | +0.15% |
| 2024-11-08 | $19.95 | $19.61 | $0.335 | 11,044.0 | +1.58% |
| 2024-11-07 | $20.50 | $19.32 | $1.18 | 17,399.0 | -5.73% |
| 2024-11-06 | $21.50 | $19.76 | $1.74 | 40,797.0 | +6.79% |
| 2024-11-05 | $19.43 | $18.86 | $0.57 | 10,726.0 | +3.35% |
| 2024-11-04 | $19.49 | $18.66 | $0.83 | 44,913.0 | -1.05% |
| 2024-11-01 | $19.84 | $18.65 | $1.19 | 4,081.0 | +0.96% |
| 2024-10-31 | $19.18 | $18.82 | $0.365 | 3,767.0 | -2.34% |
| 2024-10-30 | $19.48 | $19.10 | $0.38 | 4,678.0 | -0.10% |
| 2024-10-29 | $19.35 | $19.18 | $0.17 | 5,637.0 | +1.42% |
| 2024-10-28 | $19.30 | $19.02 | $0.28 | 7,398.0 | +2.42% |
| 2024-10-25 | $19.44 | $18.56 | $0.88 | 12,014.0 | -3.88% |
| 2024-10-24 | $19.99 | $19.30 | $0.6891 | 9,032.0 | -3.83% |
| 2024-10-23 | $20.09 | $19.20 | $0.89 | 7,722.0 | +1.46% |
Essa Bancorp Inc 주식 (ESSA) 연도별 가격 이력
이 심층 분석에서는 Essa Bancorp Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ESSA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Essa Bancorp Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Essa Bancorp Inc 주식 (ESSA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $21.50 | $18.65 | $2.85 | 235,469.0 | +7.07% |
| 2024-10 | $20.52 | $18.12 | $2.40 | 175,886.0 | -2.08% |
| 2024-09 | $19.68 | $17.76 | $1.92 | 198,771.0 | +4.23% |
| 2024-08 | $18.88 | $16.17 | $2.71 | 247,728.0 | -3.91% |
| 2024-07 | $20.21 | $16.96 | $3.25 | 294,919.0 | +9.10% |
| 2024-06 | $17.60 | $16.18 | $1.42 | 290,102.0 | +2.15% |
| 2024-05 | $18.12 | $16.20 | $1.93 | 157,589.0 | +6.30% |
| 2024-04 | $18.29 | $15.29 | $3.00 | 238,638.0 | -11.14% |
| 2024-03 | $18.61 | $16.64 | $1.97 | 281,869.0 | +5.01% |
| 2024-02 | $19.35 | $17.03 | $2.32 | 282,335.0 | -8.68% |
| 2024-01 | $20.50 | $16.69 | $3.81 | 320,796.0 | -5.04% |
Essa Bancorp Inc 주식 (ESSA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $20.87 | $16.35 | $4.52 | 587,242.0 | +19.95% |
| 2023-11 | $17.20 | $15.18 | $2.02 | 487,092.0 | +0.24% |
| 2023-10 | $17.00 | $14.30 | $2.70 | 310,542.0 | +10.93% |
| 2023-09 | $16.18 | $14.56 | $1.62 | 477,719.0 | -5.66% |
| 2023-08 | $18.11 | $15.85 | $2.26 | 316,327.0 | -4.27% |
| 2023-07 | $17.22 | $14.41 | $2.81 | 459,246.0 | +11.17% |
| 2023-06 | $16.68 | $13.91 | $2.77 | 1,524,870.0 | +1.84% |
| 2023-05 | $15.99 | $12.79 | $3.20 | 422,083.0 | -8.76% |
| 2023-04 | $16.23 | $15.20 | $1.03 | 219,495.0 | +2.35% |
| 2023-03 | $19.64 | $15.10 | $4.54 | 444,535.0 | -19.80% |
| 2023-02 | $21.13 | $19.57 | $1.56 | 171,531.0 | -4.39% |
| 2023-01 | $20.90 | $19.90 | $1.00 | 160,132.0 | -1.77% |
Essa Bancorp Inc 주식 (ESSA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $21.71 | $20.37 | $1.34 | 216,406.0 | -2.43% |
| 2022-11 | $21.80 | $19.83 | $1.97 | 186,327.0 | +6.95% |
| 2022-10 | $20.57 | $18.00 | $2.57 | 208,738.0 | +3.15% |
| 2022-09 | $21.61 | $19.28 | $2.33 | 524,643.0 | -4.01% |
| 2022-08 | $20.30 | $17.83 | $2.47 | 261,616.0 | +13.23% |
| 2022-07 | $17.93 | $16.25 | $1.68 | 274,260.0 | +6.19% |
| 2022-06 | $17.32 | $15.75 | $1.57 | 177,397.0 | +6.33% |
| 2022-05 | $17.39 | $15.63 | $1.76 | 129,725.0 | -8.14% |
| 2022-04 | $18.30 | $16.67 | $1.63 | 58,943.0 | -4.18% |
| 2022-03 | $18.75 | $17.71 | $1.04 | 231,300.0 | +0.45% |
| 2022-02 | $18.30 | $17.53 | $0.765 | 98,357.0 | +1.19% |
| 2022-01 | $17.74 | $17.21 | $0.53 | 158,398.0 | +1.90% |
1.07%
0.10%
자본화:
|
볼륨(24시간):