23.54
0.59%
-0.14
시간 외 거래:
23.66
0.12
+0.51%
Star Bulk Carriers Corp 주식 (SBLK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-09-27 | $23.72 | $23.41 | $0.31 | 1,312,094.0 | -0.59% |
2024-09-26 | $23.81 | $23.00 | $0.81 | 2,406,450.0 | +3.86% |
2024-09-25 | $22.91 | $22.55 | $0.355 | 1,957,078.0 | +0.35% |
2024-09-24 | $22.79 | $22.18 | $0.605 | 2,117,429.0 | +4.89% |
2024-09-23 | $21.90 | $21.56 | $0.34 | 1,390,233.0 | +0.32% |
2024-09-20 | $21.86 | $21.25 | $0.615 | 1,439,972.0 | -1.14% |
2024-09-19 | $21.89 | $21.29 | $0.605 | 2,782,590.0 | +3.80% |
2024-09-18 | $21.32 | $21.01 | $0.31 | 1,154,230.0 | -0.19% |
2024-09-17 | $21.23 | $21.01 | $0.225 | 1,280,583.0 | -0.47% |
2024-09-16 | $21.18 | $20.80 | $0.385 | 1,594,426.0 | +1.83% |
2024-09-13 | $21.04 | $20.71 | $0.33 | 1,532,975.0 | +0.58% |
2024-09-12 | $20.97 | $20.48 | $0.49 | 1,845,789.0 | +1.12% |
2024-09-11 | $20.46 | $19.89 | $0.575 | 2,186,682.0 | +2.61% |
2024-09-10 | $20.59 | $19.75 | $0.84 | 2,632,385.0 | -2.73% |
2024-09-09 | $20.62 | $20.14 | $0.485 | 1,641,057.0 | +3.12% |
2024-09-06 | $20.73 | $19.82 | $0.91 | 3,276,661.0 | -3.92% |
2024-09-05 | $21.05 | $20.60 | $0.4519 | 2,298,546.0 | +0.63% |
2024-09-04 | $20.80 | $20.42 | $0.378 | 3,333,083.0 | -0.05% |
2024-09-03 | $20.98 | $20.48 | $0.495 | 2,183,498.0 | -3.79% |
2024-08-30 | $21.48 | $21.16 | $0.3197 | 2,021,757.0 | +0.19% |
2024-08-29 | $21.45 | $20.85 | $0.5999 | 1,462,426.0 | +3.44% |
Star Bulk Carriers Corp 주식 (SBLK) 연도별 가격 이력
이 심층 분석에서는 Star Bulk Carriers Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SBLK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Star Bulk Carriers Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Star Bulk Carriers Corp 주식 (SBLK) 가격 이력 2024
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-09 | $23.81 | $19.75 | $4.06 | 39,677,855.0 | +10.15% |
2024-08 | $22.63 | $20.06 | $2.57 | 37,596,778.0 | -5.19% |
2024-07 | $25.25 | $22.41 | $2.84 | 25,074,982.0 | -7.55% |
2024-06 | $27.30 | $23.68 | $3.62 | 33,468,732.0 | -9.97% |
2024-05 | $27.47 | $24.26 | $3.21 | 34,669,880.0 | +11.35% |
2024-04 | $24.97 | $22.82 | $2.15 | 36,439,639.0 | +1.89% |
2024-03 | $25.16 | $22.90 | $2.26 | 32,531,184.0 | +0.00% |
2024-02 | $24.27 | $21.23 | $3.04 | 30,515,165.0 | +9.80% |
2024-01 | $22.35 | $20.38 | $1.97 | 23,588,362.0 | +2.26% |
Star Bulk Carriers Corp 주식 (SBLK) 가격 이력 2023
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2023-12 | $22.09 | $19.45 | $2.64 | 24,814,226.0 | +0.00% |
2023-11 | $21.27 | $17.91 | $3.36 | 18,683,039.0 | +13.87% |
2023-10 | $20.19 | $18.33 | $1.86 | 19,321,304.0 | -3.16% |
2023-09 | $19.45 | $17.12 | $2.33 | 16,187,724.0 | +9.61% |
2023-08 | $18.91 | $16.86 | $2.05 | 19,988,093.0 | -2.71% |
2023-07 | $18.36 | $16.57 | $1.79 | 22,587,343.0 | +2.15% |
2023-06 | $19.03 | $16.98 | $2.05 | 18,208,300.0 | +3.33% |
2023-05 | $21.16 | $17.05 | $4.11 | 28,853,301.0 | -18.85% |
2023-04 | $22.53 | $20.32 | $2.21 | 16,007,884.0 | -0.05% |
2023-03 | $25.03 | $20.06 | $4.97 | 30,488,115.0 | -13.83% |
2023-02 | $24.90 | $21.56 | $3.34 | 31,329,754.0 | +7.88% |
2023-01 | $23.54 | $18.19 | $5.35 | 31,650,251.0 | +18.15% |
Star Bulk Carriers Corp 주식 (SBLK) 가격 이력 2022
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2022-12 | $20.78 | $18.20 | $2.59 | 32,147,799.0 | -0.10% |
2022-11 | $21.90 | $17.30 | $4.60 | 43,698,119.0 | +10.51% |
2022-10 | $20.72 | $17.05 | $3.67 | 33,659,376.0 | -0.34% |
2022-09 | $21.45 | $16.85 | $4.59 | 49,713,294.0 | -10.59% |
2022-08 | $27.82 | $19.12 | $8.70 | 71,015,719.0 | -24.88% |
2022-07 | $27.01 | $20.61 | $6.40 | 37,002,792.0 | +4.14% |
2022-06 | $33.80 | $23.80 | $10.00 | 68,460,490.0 | -23.62% |
2022-05 | $33.99 | $27.10 | $6.89 | 52,590,323.0 | +16.44% |
2022-04 | $32.41 | $25.51 | $6.90 | 53,449,661.0 | -5.36% |
2022-03 | $31.37 | $25.80 | $5.57 | 59,324,064.0 | -1.30% |
2022-02 | $32.00 | $22.30 | $9.70 | 70,747,455.0 | +35.25% |
2022-01 | $24.38 | $18.70 | $5.68 | 44,381,379.0 | -1.90% |
자본화:
|
볼륨(24시간):