Stockscreener 앱 받기
20.91
6.23%
-1.39
Sb Financial Group Inc 주식 (SBFG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $22.17 | $20.91 | $1.26 | 41,497.0 | -6.23% |
| 2024-12-19 | $22.78 | $21.80 | $0.975 | 149,530.0 | -2.15% |
| 2024-12-18 | $23.00 | $22.43 | $0.565 | 89,991.0 | +0.44% |
| 2024-12-17 | $22.98 | $22.21 | $0.77 | 102,600.0 | +0.62% |
| 2024-12-16 | $22.62 | $21.68 | $0.94 | 95,587.0 | +3.73% |
| 2024-12-13 | $21.93 | $20.98 | $0.9575 | 27,247.0 | +0.42% |
| 2024-12-12 | $21.93 | $21.45 | $0.48 | 19,549.0 | -0.73% |
| 2024-12-11 | $21.98 | $21.81 | $0.17 | 15,014.0 | +0.14% |
| 2024-12-10 | $22.21 | $21.78 | $0.43 | 20,192.0 | -0.59% |
| 2024-12-09 | $22.21 | $21.51 | $0.70 | 32,589.0 | +1.15% |
| 2024-12-06 | $21.89 | $21.29 | $0.6046 | 21,266.0 | +0.09% |
| 2024-12-05 | $21.64 | $21.48 | $0.165 | 14,570.0 | +0.89% |
| 2024-12-04 | $21.77 | $21.21 | $0.56 | 15,016.0 | +0.19% |
| 2024-12-03 | $21.68 | $21.21 | $0.47 | 10,028.0 | +0.80% |
| 2024-12-02 | $21.70 | $20.62 | $1.08 | 11,578.0 | -2.16% |
| 2024-11-29 | $22.00 | $21.56 | $0.4385 | 9,580.0 | -0.18% |
| 2024-11-27 | $22.00 | $21.45 | $0.55 | 12,554.0 | +1.92% |
| 2024-11-26 | $21.78 | $20.49 | $1.29 | 18,024.0 | +2.06% |
| 2024-11-25 | $21.89 | $20.91 | $0.98 | 19,611.0 | -4.04% |
| 2024-11-22 | $21.98 | $20.32 | $1.66 | 26,430.0 | +5.01% |
Sb Financial Group Inc 주식 (SBFG) 연도별 가격 이력
이 심층 분석에서는 Sb Financial Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SBFG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sb Financial Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sb Financial Group Inc 주식 (SBFG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.00 | $20.62 | $2.38 | 707,751.0 | -3.68% |
| 2024-11 | $22.00 | $17.91 | $4.09 | 281,569.0 | +13.01% |
| 2024-10 | $21.21 | $18.54 | $2.67 | 195,256.0 | -6.57% |
| 2024-09 | $20.84 | $15.86 | $4.98 | 311,133.0 | +26.52% |
| 2024-08 | $17.51 | $14.24 | $3.27 | 176,141.0 | -2.75% |
| 2024-07 | $16.75 | $13.20 | $3.55 | 129,335.0 | +19.36% |
| 2024-06 | $14.25 | $13.21 | $1.04 | 65,622.0 | +2.04% |
| 2024-05 | $14.90 | $13.01 | $1.89 | 79,242.0 | +2.54% |
| 2024-04 | $14.40 | $13.02 | $1.38 | 55,751.0 | -2.90% |
| 2024-03 | $14.29 | $13.42 | $0.87 | 55,148.0 | -0.86% |
| 2024-02 | $15.80 | $13.51 | $2.29 | 62,729.0 | -9.27% |
| 2024-01 | $16.25 | $14.54 | $1.71 | 46,912.0 | -0.20% |
Sb Financial Group Inc 주식 (SBFG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.74 | $13.31 | $2.43 | 159,081.0 | +12.87% |
| 2023-11 | $14.50 | $12.85 | $1.65 | 101,013.0 | -3.48% |
| 2023-10 | $14.30 | $12.42 | $1.88 | 114,086.0 | +4.37% |
| 2023-09 | $15.22 | $13.50 | $1.72 | 122,255.0 | -6.25% |
| 2023-08 | $15.99 | $13.70 | $2.29 | 65,432.0 | +4.73% |
| 2023-07 | $14.34 | $12.30 | $2.04 | 112,711.0 | +8.95% |
| 2023-06 | $13.55 | $12.36 | $1.19 | 140,635.0 | +0.80% |
| 2023-05 | $15.10 | $11.82 | $3.28 | 180,092.0 | -11.83% |
| 2023-04 | $15.60 | $13.80 | $1.80 | 181,347.0 | +0.50% |
| 2023-03 | $16.75 | $13.00 | $3.75 | 567,276.0 | -15.99% |
| 2023-02 | $17.30 | $16.41 | $0.89 | 78,825.0 | +2.94% |
| 2023-01 | $17.00 | $16.30 | $0.695 | 38,005.0 | -3.60% |
Sb Financial Group Inc 주식 (SBFG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $17.00 | $16.31 | $0.69 | 71,269.0 | +2.73% |
| 2022-11 | $17.25 | $16.35 | $0.90 | 82,337.0 | -1.49% |
| 2022-10 | $17.35 | $16.75 | $0.60 | 30,916.0 | -0.59% |
| 2022-09 | $18.10 | $0.00 | $18.10 | 47,761.0 | -3.05% |
| 2022-08 | $18.00 | $16.55 | $1.44 | 106,437.0 | +0.84% |
| 2022-07 | $17.87 | $16.60 | $1.27 | 161,981.0 | -0.14% |
| 2022-06 | $18.57 | $17.00 | $1.57 | 126,565.0 | -5.18% |
| 2022-05 | $19.54 | $16.28 | $3.26 | 260,318.0 | -4.20% |
| 2022-04 | $20.24 | $18.34 | $1.90 | 215,230.0 | -4.57% |
| 2022-03 | $20.85 | $18.21 | $2.64 | 297,662.0 | +4.79% |
| 2022-02 | $20.00 | $18.70 | $1.30 | 247,689.0 | -1.40% |
| 2022-01 | $20.67 | $18.41 | $2.26 | 299,701.3 | +2.86% |
0.20%
0.37%
자본화:
|
볼륨(24시간):