Stockscreener 앱 받기
8.10
4.52%
0.35
시간 외 거래:
7.94
-0.16
-1.98%
Safe Bulkers Inc 주식 (SB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $8.13 | $7.83 | $0.30 | 816,489.0 | +4.52% |
| 2026-08-14 | $7.80 | $7.61 | $0.1901 | 500,805.0 | +1.04% |
| 2026-08-13 | $7.71 | $7.43 | $0.28 | 605,370.0 | +2.82% |
| 2026-08-12 | $7.51 | $7.26 | $0.25 | 516,674.0 | +1.77% |
| 2026-08-11 | $7.52 | $7.24 | $0.2822 | 572,137.0 | -2.27% |
| 2026-08-10 | $7.61 | $7.46 | $0.15 | 563,510.0 | -1.32% |
| 2026-08-07 | $7.78 | $7.52 | $0.2595 | 525,156.0 | -0.91% |
| 2026-08-06 | $7.79 | $7.66 | $0.125 | 425,932.0 | +0.39% |
| 2026-08-05 | $7.85 | $7.61 | $0.24 | 516,350.0 | -1.42% |
| 2026-08-04 | $7.93 | $7.66 | $0.2699 | 721,154.0 | -1.77% |
| 2026-08-03 | $7.97 | $7.70 | $0.2699 | 1,100,554.0 | +0.96% |
| 2026-07-31 | $7.99 | $7.75 | $0.235 | 638,975.0 | -1.70% |
| 2026-07-30 | $8.01 | $7.52 | $0.49 | 1,025,756.0 | +4.88% |
| 2026-07-29 | $8.05 | $7.54 | $0.505 | 1,225,302.0 | +1.47% |
| 2026-07-28 | $7.60 | $7.43 | $0.17 | 582,718.0 | -0.66% |
| 2026-07-27 | $7.80 | $7.43 | $0.3611 | 623,863.0 | -1.96% |
| 2026-07-24 | $7.79 | $7.49 | $0.305 | 925,413.0 | +1.59% |
| 2026-07-23 | $7.57 | $7.33 | $0.24 | 875,952.0 | +2.58% |
| 2026-07-22 | $7.45 | $7.33 | $0.115 | 834,289.0 | -1.21% |
| 2026-07-21 | $7.46 | $7.06 | $0.395 | 1,029,086.0 | +4.05% |
| 2026-07-20 | $7.29 | $6.86 | $0.425 | 912,963.0 | +4.99% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $8.13 | $7.24 | $0.89 | 7,680,620.0 | +3.65% |
| 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% |
1.09%
자본화:
|
볼륨(24시간):