Stockscreener 앱 받기
6.275
3.76%
-0.245
Safe Bulkers Inc 주식 (SB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-05 | $6.47 | $6.26 | $0.21 | 567,675.0 | -3.76% |
| 2026-03-04 | $6.59 | $6.38 | $0.22 | 753,022.0 | -0.61% |
| 2026-03-03 | $6.61 | $6.35 | $0.26 | 765,740.0 | -1.50% |
| 2026-03-02 | $6.67 | $6.39 | $0.285 | 858,287.0 | +1.52% |
| 2026-02-27 | $6.59 | $6.50 | $0.10 | 677,882.0 | +0.31% |
| 2026-02-26 | $6.55 | $6.33 | $0.215 | 1,024,043.0 | +1.55% |
| 2026-02-25 | $6.46 | $6.21 | $0.25 | 1,018,568.0 | +1.42% |
| 2026-02-24 | $6.36 | $6.14 | $0.2175 | 926,510.0 | +2.75% |
| 2026-02-23 | $6.20 | $6.01 | $0.18 | 632,630.0 | +0.49% |
| 2026-02-20 | $6.20 | $6.00 | $0.195 | 748,974.0 | +2.33% |
| 2026-02-19 | $6.16 | $5.87 | $0.29 | 1,178,796.0 | -2.12% |
| 2026-02-18 | $6.21 | $6.08 | $0.125 | 842,642.0 | +1.49% |
| 2026-02-17 | $6.09 | $5.92 | $0.17 | 1,044,626.0 | +1.00% |
| 2026-02-13 | $6.00 | $5.75 | $0.254 | 410,269.0 | +2.74% |
| 2026-02-12 | $6.14 | $5.77 | $0.37 | 830,646.0 | -3.80% |
| 2026-02-11 | $6.07 | $5.90 | $0.17 | 697,749.0 | +3.59% |
| 2026-02-10 | $5.90 | $5.72 | $0.18 | 676,509.0 | +1.21% |
| 2026-02-09 | $5.79 | $5.57 | $0.225 | 498,485.0 | +3.58% |
| 2026-02-06 | $5.62 | $5.45 | $0.175 | 787,414.0 | +2.20% |
| 2026-02-05 | $5.57 | $5.42 | $0.145 | 592,472.0 | -1.80% |
| 2026-02-04 | $5.82 | $5.53 | $0.2883 | 862,944.0 | -3.81% |
| 2026-02-03 | $5.92 | $5.71 | $0.21 | 892,720.0 | -1.53% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $6.67 | $6.26 | $0.415 | 2,944,724.0 | -4.34% |
| 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% |
5.18%
자본화:
|
볼륨(24시간):