Stockscreener 앱 받기
8.05
1.64%
0.13
Safe Bulkers Inc 주식 (SB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-23 | $8.15 | $7.81 | $0.34 | 209,294.0 | +1.70% |
| 2026-10-22 | $8.02 | $7.86 | $0.16 | 776,628.0 | -1.61% |
| 2026-10-21 | $8.10 | $7.89 | $0.2051 | 853,245.0 | +2.81% |
| 2026-10-20 | $7.92 | $7.75 | $0.175 | 790,537.0 | +0.26% |
| 2026-10-19 | $8.07 | $7.62 | $0.45 | 1,361,405.0 | -0.26% |
| 2026-10-16 | $8.12 | $7.80 | $0.32 | 1,015,819.0 | -2.37% |
| 2026-10-15 | $8.17 | $7.96 | $0.205 | 1,277,775.0 | -2.43% |
| 2026-10-14 | $8.59 | $8.09 | $0.4998 | 1,182,990.0 | -5.08% |
| 2026-10-13 | $8.75 | $8.58 | $0.17 | 1,111,378.0 | +0.23% |
| 2026-10-12 | $8.81 | $8.59 | $0.22 | 829,356.0 | +1.29% |
| 2026-10-09 | $8.79 | $8.45 | $0.345 | 694,818.0 | -3.29% |
| 2026-10-08 | $8.82 | $8.53 | $0.295 | 1,414,238.0 | +4.38% |
| 2026-10-07 | $8.65 | $8.42 | $0.235 | 954,533.0 | -1.52% |
| 2026-10-06 | $8.72 | $8.49 | $0.225 | 955,095.0 | -1.94% |
| 2026-10-05 | $8.81 | $8.50 | $0.3141 | 1,170,954.0 | -0.68% |
| 2026-10-02 | $8.89 | $8.69 | $0.20 | 1,259,418.0 | -1.45% |
| 2026-10-01 | $9.01 | $8.46 | $0.545 | 1,684,799.0 | +4.68% |
| 2026-09-30 | $8.61 | $8.38 | $0.23 | 1,925,909.0 | +2.89% |
| 2026-09-29 | $8.47 | $8.15 | $0.3216 | 2,104,338.0 | +0.61% |
| 2026-09-28 | $8.29 | $8.16 | $0.13 | 1,846,942.0 | +1.35% |
| 2026-09-25 | $8.26 | $7.99 | $0.2683 | 1,199,237.0 | -1.33% |
| 2026-09-24 | $8.50 | $8.21 | $0.29 | 1,110,717.0 | -1.43% |
| 2026-09-23 | $8.48 | $8.27 | $0.21 | 2,379,572.0 | -1.30% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $9.01 | $7.62 | $1.39 | 17,542,282.0 | -5.68% |
| 2026-09 | $9.31 | $7.99 | $1.32 | 37,704,893.0 | -1.04% |
| 2026-08 | $8.76 | $7.24 | $1.52 | 14,313,910.0 | +10.43% |
| 2026-07 | $8.05 | $6.28 | $1.77 | 19,950,191.0 | +23.85% |
| 2026-06 | $7.21 | $6.16 | $1.05 | 19,212,639.0 | +0.96% |
| 2026-05 | $7.38 | $6.24 | $1.14 | 11,523,410.0 | -7.27% |
| 2026-04 | $6.78 | $6.20 | $0.58 | 8,397,641.0 | +6.48% |
| 2026-03 | $6.67 | $5.85 | $0.825 | 16,941,972.0 | -3.51% |
| 2026-02 | $6.59 | $5.42 | $1.17 | 15,083,119.0 | +14.89% |
| 2026-01 | $5.72 | $4.79 | $0.93 | 11,652,882.0 | +18.46% |
Safe Bulkers Inc 주식 (SB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5.42 | $4.76 | $0.66 | 9,993,185.0 | -9.45% |
| 2025-11 | $5.54 | $4.53 | $1.01 | 10,169,403.0 | +12.79% |
| 2025-10 | $4.70 | $4.14 | $0.56 | 7,343,338.0 | +5.63% |
| 2025-09 | $4.72 | $4.19 | $0.53 | 7,838,829.0 | +4.47% |
| 2025-08 | $4.40 | $3.87 | $0.535 | 7,582,885.0 | +8.14% |
| 2025-07 | $4.31 | $3.56 | $0.75 | 9,274,788.0 | +8.86% |
| 2025-06 | $3.91 | $3.58 | $0.33 | 7,836,022.0 | -5.00% |
| 2025-05 | $4.03 | $3.33 | $0.70 | 8,116,041.0 | +12.09% |
| 2025-04 | $3.78 | $3.02 | $0.765 | 11,882,105.0 | -8.13% |
| 2025-03 | $3.88 | $3.62 | $0.25 | 12,442,698.0 | -1.34% |
| 2025-02 | $3.98 | $3.42 | $0.555 | 13,099,971.0 | +5.35% |
| 2025-01 | $3.74 | $3.31 | $0.43 | 12,863,505.0 | -0.56% |
Safe Bulkers Inc 주식 (SB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.08 | $3.40 | $0.68 | 15,206,958.0 | -10.08% |
| 2024-11 | $4.49 | $3.80 | $0.69 | 11,655,084.0 | -7.64% |
| 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% |
1.71%
0.05%
자본화:
|
볼륨(24시간):