Stockscreener 앱 받기
3.42
0.00%
0.00
Safe Bulkers Inc 주식 (SB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-09 | $3.43 | $3.37 | $0.06 | 236,798.0 | +0.00% |
| 2025-05-08 | $3.43 | $3.33 | $0.10 | 266,085.0 | +0.88% |
| 2025-05-07 | $3.48 | $3.36 | $0.12 | 304,359.0 | -0.88% |
| 2025-05-06 | $3.52 | $3.42 | $0.105 | 303,645.0 | -2.29% |
| 2025-05-05 | $3.52 | $3.43 | $0.09 | 320,624.0 | +1.45% |
| 2025-05-02 | $3.48 | $3.38 | $0.095 | 370,513.0 | +2.37% |
| 2025-05-01 | $3.42 | $3.36 | $0.065 | 387,030.0 | -0.59% |
| 2025-04-30 | $3.40 | $3.32 | $0.08 | 342,300.0 | +0.30% |
| 2025-04-29 | $3.42 | $3.35 | $0.07 | 367,549.0 | +0.00% |
| 2025-04-28 | $3.43 | $3.35 | $0.08 | 284,652.0 | -0.29% |
| 2025-04-25 | $3.44 | $3.34 | $0.10 | 444,540.0 | +0.89% |
| 2025-04-24 | $3.39 | $3.29 | $0.095 | 443,814.0 | +0.90% |
| 2025-04-23 | $3.33 | $3.25 | $0.085 | 446,548.0 | +3.74% |
| 2025-04-22 | $3.27 | $3.19 | $0.08 | 409,238.0 | -0.31% |
| 2025-04-21 | $3.32 | $3.20 | $0.12 | 252,170.0 | -2.42% |
| 2025-04-17 | $3.35 | $3.29 | $0.0602 | 374,808.0 | -0.30% |
| 2025-04-16 | $3.34 | $3.27 | $0.0665 | 353,406.0 | -0.30% |
| 2025-04-15 | $3.46 | $3.31 | $0.15 | 612,991.0 | -4.05% |
| 2025-04-14 | $3.55 | $3.37 | $0.18 | 621,716.0 | -0.57% |
| 2025-04-11 | $3.50 | $3.23 | $0.275 | 719,599.0 | +8.41% |
| 2025-04-10 | $3.27 | $3.15 | $0.1191 | 711,011.0 | -2.13% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $3.52 | $3.33 | $0.195 | 2,425,852.0 | +0.88% |
| 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% |
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% |
0.13%
2.39%
자본화:
|
볼륨(24시간):