4.17
price up icon1.21%   0.05
 
loading

Safe Bulkers Inc 주식 (SB) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-22 $4.21 $4.08 $0.1265 595,125.0 +1.21%
2024-11-21 $4.22 $4.04 $0.1808 872,949.0 -2.60%
2024-11-20 $4.40 $4.21 $0.19 417,095.0 -3.42%
2024-11-19 $4.43 $4.31 $0.12 498,745.0 -1.13%
2024-11-18 $4.49 $4.25 $0.245 690,603.0 +3.75%
2024-11-15 $4.34 $4.24 $0.102 415,346.0 -0.47%
2024-11-14 $4.38 $4.24 $0.14 839,015.0 -2.72%
2024-11-13 $4.44 $4.34 $0.10 465,870.0 +1.38%
2024-11-12 $4.39 $4.32 $0.07 389,768.0 +0.00%
2024-11-11 $4.37 $4.31 $0.06 426,403.0 +0.23%
2024-11-08 $4.43 $4.33 $0.10 288,595.0 -1.14%
2024-11-07 $4.45 $4.36 $0.085 365,422.0 +0.92%
2024-11-06 $4.38 $4.21 $0.165 716,271.0 +0.93%
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%

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

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $4.49 $4.04 $0.4458 9,120,197.0 -0.48%
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

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

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%
marine_shipping NMM
$51.80
price up icon 0.82%
marine_shipping DAC
$85.91
price up icon 1.54%
$14.29
price up icon 1.64%
$13.55
price up icon 0.59%
$18.63
price down icon 0.43%
$11.14
price down icon 0.45%
자본화:     |  볼륨(24시간):