Stockscreener 앱 받기
4.31
4.61%
0.19
시간 외 거래:
4.30
-0.010
-0.23%
Safe Bulkers Inc 주식 (SB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $4.31 | $4.13 | $0.18 | 789,351.0 | +4.61% |
| 2024-11-04 | $4.22 | $4.11 | $0.115 | 380,026.0 | -1.67% |
| 2024-11-01 | $4.22 | $4.15 | $0.07 | 374,488.0 | +0.00% |
| 2024-10-31 | $4.24 | $4.16 | $0.075 | 395,244.0 | -0.48% |
| 2024-10-30 | $4.28 | $4.20 | $0.08 | 378,790.0 | -1.17% |
| 2024-10-29 | $4.28 | $4.19 | $0.09 | 392,084.0 | +1.19% |
| 2024-10-28 | $4.26 | $4.16 | $0.0993 | 508,827.0 | -1.17% |
| 2024-10-25 | $4.30 | $4.23 | $0.07 | 315,726.0 | +0.47% |
| 2024-10-24 | $4.28 | $4.20 | $0.075 | 579,117.0 | +0.24% |
| 2024-10-23 | $4.32 | $4.20 | $0.1201 | 687,687.0 | -2.53% |
| 2024-10-22 | $4.42 | $4.30 | $0.115 | 467,789.0 | -1.14% |
| 2024-10-21 | $4.50 | $4.36 | $0.14 | 1,072,993.0 | -1.35% |
| 2024-10-18 | $4.50 | $4.43 | $0.079 | 650,818.0 | -0.45% |
| 2024-10-17 | $4.48 | $4.38 | $0.095 | 758,047.0 | +1.13% |
| 2024-10-16 | $4.46 | $4.36 | $0.10 | 515,353.0 | +0.91% |
| 2024-10-15 | $4.50 | $4.37 | $0.13 | 730,592.0 | -3.10% |
| 2024-10-14 | $4.75 | $4.50 | $0.25 | 660,539.0 | -4.24% |
| 2024-10-11 | $4.80 | $4.66 | $0.145 | 526,408.0 | -1.87% |
| 2024-10-10 | $4.86 | $4.75 | $0.105 | 305,836.0 | +0.21% |
| 2024-10-09 | $4.95 | $4.78 | $0.175 | 355,507.0 | -3.03% |
| 2024-10-08 | $5.06 | $4.95 | $0.1091 | 357,775.0 | -2.37% |
Safe Bulkers Inc 주식 (SB) 연도별 가격 이력
이 심층 분석에서는 Safe Bulkers Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Safe Bulkers Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Safe Bulkers Inc 주식 (SB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $4.31 | $4.11 | $0.20 | 2,333,216.0 | +2.86% |
| 2024-10 | $5.21 | $4.16 | $1.05 | 11,775,780.0 | -19.11% |
| 2024-09 | $5.24 | $4.45 | $0.783 | 9,834,106.0 | +1.37% |
| 2024-08 | $5.18 | $4.30 | $0.88 | 12,765,735.0 | +0.99% |
| 2024-07 | $6.22 | $5.02 | $1.20 | 11,618,458.0 | -13.06% |
| 2024-06 | $6.33 | $5.60 | $0.73 | 12,852,109.0 | +2.65% |
| 2024-05 | $5.68 | $4.98 | $0.70 | 12,215,317.0 | +13.63% |
| 2024-04 | $5.24 | $4.65 | $0.59 | 12,193,884.0 | +0.60% |
| 2024-03 | $5.15 | $4.54 | $0.61 | 20,953,794.0 | +6.90% |
| 2024-02 | $4.71 | $3.85 | $0.86 | 18,014,649.0 | +14.85% |
| 2024-01 | $4.30 | $3.83 | $0.465 | 17,843,545.0 | +2.80% |
Safe Bulkers Inc 주식 (SB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.10 | $3.62 | $0.48 | 16,683,195.0 | +1.29% |
| 2023-11 | $3.91 | $3.10 | $0.81 | 11,735,510.0 | +23.57% |
| 2023-10 | $3.42 | $3.10 | $0.32 | 8,707,860.0 | -3.09% |
| 2023-09 | $3.36 | $2.97 | $0.39 | 9,516,004.0 | +0.93% |
| 2023-08 | $3.42 | $3.06 | $0.3591 | 8,289,457.0 | -3.60% |
| 2023-07 | $3.43 | $3.13 | $0.30 | 10,622,642.0 | +2.15% |
| 2023-06 | $3.59 | $3.17 | $0.42 | 11,039,714.0 | +2.84% |
| 2023-05 | $3.78 | $3.14 | $0.64 | 17,164,241.0 | -13.39% |
| 2023-04 | $3.85 | $3.52 | $0.33 | 14,711,843.0 | -0.81% |
| 2023-03 | $3.81 | $3.30 | $0.51 | 25,008,598.0 | -1.60% |
| 2023-02 | $3.85 | $3.20 | $0.65 | 16,943,717.0 | +13.98% |
| 2023-01 | $3.30 | $2.71 | $0.59 | 14,685,310.0 | +13.06% |
Safe Bulkers Inc 주식 (SB) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $3.16 | $2.59 | $0.568 | 17,541,115.0 | +2.11% |
| 2022-11 | $3.13 | $2.52 | $0.615 | 19,494,078.0 | +12.65% |
| 2022-10 | $2.82 | $2.45 | $0.37 | 19,221,541.0 | +2.43% |
| 2022-09 | $3.36 | $2.35 | $1.01 | 23,564,478.0 | -22.57% |
| 2022-08 | $3.93 | $3.10 | $0.83 | 18,510,176.0 | -17.36% |
| 2022-07 | $4.04 | $3.12 | $0.9199 | 17,666,735.0 | +1.05% |
| 2022-06 | $5.12 | $3.73 | $1.40 | 31,833,096.0 | -19.75% |
| 2022-05 | $4.90 | $3.81 | $1.10 | 26,757,003.0 | +15.82% |
| 2022-04 | $4.96 | $3.79 | $1.17 | 30,129,087.0 | -13.66% |
| 2022-03 | $4.88 | $4.06 | $0.82 | 33,471,900.0 | +13.88% |
| 2022-02 | $4.58 | $3.49 | $1.09 | 29,264,838.0 | +19.77% |
| 2022-01 | $3.99 | $3.02 | $0.97 | 23,435,829.0 | -7.43% |
0.97%
자본화:
|
볼륨(24시간):