Stockscreener 앱 받기
3.60
0.28%
-0.010
시간 외 거래:
3.61
0.010
+0.28%
Safe Bulkers Inc 주식 (SB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-07 | $3.66 | $3.57 | $0.09 | 510,814.0 | -0.28% |
| 2025-02-06 | $3.74 | $3.59 | $0.1489 | 736,976.0 | -2.70% |
| 2025-02-05 | $3.77 | $3.65 | $0.12 | 942,530.0 | +1.09% |
| 2025-02-04 | $3.72 | $3.52 | $0.20 | 1,351,055.0 | +5.76% |
| 2025-02-03 | $3.55 | $3.42 | $0.125 | 693,732.0 | -2.25% |
| 2025-01-31 | $3.61 | $3.51 | $0.10 | 1,135,513.0 | -1.66% |
| 2025-01-30 | $3.65 | $3.50 | $0.14 | 638,137.0 | +0.84% |
| 2025-01-29 | $3.58 | $3.46 | $0.12 | 565,411.0 | +3.77% |
| 2025-01-28 | $3.49 | $3.42 | $0.075 | 650,324.0 | -0.58% |
| 2025-01-27 | $3.52 | $3.37 | $0.155 | 909,238.0 | +2.66% |
| 2025-01-24 | $3.42 | $3.32 | $0.10 | 560,438.0 | -0.88% |
| 2025-01-23 | $3.42 | $3.31 | $0.11 | 503,766.0 | +3.02% |
| 2025-01-22 | $3.40 | $3.31 | $0.085 | 701,825.0 | -2.36% |
| 2025-01-21 | $3.45 | $3.38 | $0.07 | 549,813.0 | -0.88% |
| 2025-01-17 | $3.47 | $3.37 | $0.0989 | 438,301.0 | +0.29% |
| 2025-01-16 | $3.55 | $3.40 | $0.1498 | 830,643.0 | -4.21% |
| 2025-01-15 | $3.60 | $3.51 | $0.09 | 400,675.0 | -0.56% |
| 2025-01-14 | $3.60 | $3.51 | $0.09 | 373,925.0 | +0.85% |
| 2025-01-13 | $3.57 | $3.49 | $0.0799 | 372,531.0 | +0.28% |
| 2025-01-10 | $3.59 | $3.46 | $0.13 | 718,359.0 | +2.61% |
| 2025-01-08 | $3.48 | $3.37 | $0.1055 | 575,600.0 | +0.88% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $3.77 | $3.42 | $0.345 | 4,745,921.0 | +1.41% |
| 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% |
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% |
1.61%
0.09%
자본화:
|
볼륨(24시간):