Stockscreener 앱 받기
20.56
1.78%
0.36
시간 외 거래:
20.50
-0.06
-0.29%
Sb Financial Group Inc 주식 (SBFG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-30 | $20.84 | $20.00 | $0.84 | 14,346.0 | +1.78% |
| 2024-09-27 | $20.20 | $18.41 | $1.79 | 20,011.0 | +2.07% |
| 2024-09-26 | $20.30 | $19.55 | $0.75 | 15,485.0 | +0.46% |
| 2024-09-25 | $20.04 | $19.70 | $0.34 | 4,418.0 | -1.50% |
| 2024-09-24 | $20.19 | $19.00 | $1.19 | 16,407.0 | -0.40% |
| 2024-09-23 | $20.40 | $19.81 | $0.59 | 13,747.0 | -1.57% |
| 2024-09-20 | $20.53 | $18.80 | $1.73 | 30,427.0 | +8.74% |
| 2024-09-19 | $19.50 | $18.59 | $0.91 | 11,786.0 | -0.85% |
| 2024-09-18 | $19.90 | $18.05 | $1.84 | 18,241.0 | +1.99% |
| 2024-09-17 | $18.93 | $18.00 | $0.925 | 15,168.0 | +0.16% |
| 2024-09-16 | $18.67 | $16.56 | $2.11 | 23,153.0 | +2.66% |
| 2024-09-13 | $18.62 | $17.09 | $1.53 | 14,896.0 | +4.88% |
| 2024-09-12 | $17.22 | $17.20 | $0.02 | 1,168.0 | -0.86% |
| 2024-09-11 | $17.35 | $16.51 | $0.84 | 12,294.0 | +1.70% |
| 2024-09-10 | $17.64 | $16.85 | $0.795 | 11,084.0 | -0.93% |
| 2024-09-09 | $17.50 | $16.80 | $0.70 | 14,441.0 | +0.41% |
| 2024-09-06 | $17.58 | $16.75 | $0.825 | 12,207.0 | +0.65% |
| 2024-09-05 | $17.65 | $16.32 | $1.33 | 26,040.0 | +0.29% |
| 2024-09-04 | $16.99 | $15.86 | $1.13 | 16,515.0 | +4.11% |
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 |
|---|---|---|---|---|---|
| 2024-09 | $20.84 | $15.86 | $4.98 | 325,479.0 | +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% |
0.94%
4.24%
자본화:
|
볼륨(24시간):