Stockscreener 앱 받기
18.22
2.15%
-0.40
Sb Financial Group Inc 주식 (SBFG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $18.51 | $18.20 | $0.31 | 14,908.0 | -2.15% |
| 2025-10-09 | $19.22 | $18.53 | $0.6881 | 18,437.0 | -3.02% |
| 2025-10-08 | $19.23 | $18.88 | $0.354 | 21,469.0 | +0.58% |
| 2025-10-07 | $19.35 | $18.97 | $0.38 | 13,362.0 | -1.85% |
| 2025-10-06 | $19.45 | $19.18 | $0.27 | 10,328.0 | +1.35% |
| 2025-10-03 | $19.38 | $19.12 | $0.26 | 6,997.0 | +0.63% |
| 2025-10-02 | $19.37 | $18.95 | $0.425 | 12,386.0 | -0.16% |
| 2025-10-01 | $19.35 | $18.92 | $0.43 | 12,491.0 | -0.98% |
| 2025-09-30 | $19.35 | $19.04 | $0.31 | 13,358.0 | -1.28% |
| 2025-09-29 | $20.56 | $19.49 | $1.07 | 36,116.0 | -3.65% |
| 2025-09-26 | $20.95 | $20.15 | $0.8013 | 11,313.0 | -1.36% |
| 2025-09-25 | $20.89 | $20.03 | $0.8649 | 7,765.0 | +1.08% |
| 2025-09-24 | $21.43 | $20.31 | $1.12 | 10,890.0 | -0.97% |
| 2025-09-23 | $21.30 | $20.04 | $1.26 | 17,597.0 | +1.28% |
| 2025-09-22 | $20.91 | $20.19 | $0.725 | 19,813.0 | -3.70% |
| 2025-09-19 | $21.11 | $20.22 | $0.89 | 62,592.0 | -0.33% |
| 2025-09-18 | $21.23 | $20.55 | $0.68 | 10,632.0 | +1.88% |
| 2025-09-17 | $21.11 | $20.05 | $1.06 | 20,046.0 | +1.12% |
| 2025-09-16 | $20.55 | $20.00 | $0.555 | 16,329.0 | +0.64% |
| 2025-09-15 | $20.86 | $20.30 | $0.56 | 11,664.0 | -2.44% |
| 2025-09-12 | $21.59 | $20.89 | $0.695 | 5,378.0 | -3.06% |
| 2025-09-11 | $21.74 | $21.43 | $0.3129 | 6,342.0 | +0.56% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $19.45 | $18.20 | $1.25 | 125,286.0 | -5.55% |
| 2025-09 | $22.36 | $19.04 | $3.32 | 391,511.0 | -8.14% |
| 2025-08 | $21.81 | $18.34 | $3.47 | 574,291.0 | +11.64% |
| 2025-07 | $20.07 | $18.62 | $1.45 | 474,394.0 | -1.52% |
| 2025-06 | $19.48 | $17.10 | $2.38 | 1,327,527.0 | -1.55% |
| 2025-05 | $20.37 | $18.53 | $1.84 | 528,956.0 | -0.21% |
| 2025-04 | $20.98 | $17.33 | $3.65 | 435,127.0 | -6.63% |
| 2025-03 | $21.98 | $18.46 | $3.52 | 365,146.0 | -1.70% |
| 2025-02 | $24.48 | $19.68 | $4.80 | 346,274.0 | -5.32% |
| 2025-01 | $22.75 | $18.90 | $3.85 | 306,963.0 | +6.98% |
Sb Financial Group Inc 주식 (SBFG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.00 | $19.89 | $3.11 | 751,270.0 | -5.25% |
| 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% |
4.38%
자본화:
|
볼륨(24시간):