Stockscreener 앱 받기
20.44
0.74%
0.15
시간 외 거래:
20.55
0.11
+0.54%
Star Bulk Carriers Corp 주식 (SBLK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $20.53 | $20.19 | $0.34 | 2,249,950.0 | +0.74% |
| 2024-11-15 | $20.30 | $20.11 | $0.185 | 1,278,236.0 | +0.50% |
| 2024-11-14 | $20.36 | $20.09 | $0.27 | 962,907.0 | +0.55% |
| 2024-11-13 | $20.11 | $19.72 | $0.39 | 973,110.0 | +0.90% |
| 2024-11-12 | $20.28 | $19.80 | $0.48 | 1,678,346.0 | -2.12% |
| 2024-11-11 | $20.52 | $20.13 | $0.3884 | 1,741,466.0 | +1.14% |
| 2024-11-08 | $20.24 | $20.04 | $0.20 | 1,307,478.0 | -0.40% |
| 2024-11-07 | $20.32 | $19.87 | $0.4449 | 1,645,918.0 | +3.12% |
| 2024-11-06 | $19.60 | $19.17 | $0.43 | 1,307,468.0 | -0.20% |
| 2024-11-05 | $19.68 | $19.30 | $0.38 | 1,191,991.0 | +2.94% |
| 2024-11-04 | $19.24 | $18.97 | $0.27 | 1,108,987.0 | +0.05% |
| 2024-11-01 | $19.18 | $18.98 | $0.20 | 1,012,514.0 | -0.37% |
| 2024-10-31 | $19.29 | $19.00 | $0.29 | 953,802.0 | -0.31% |
| 2024-10-30 | $19.25 | $18.92 | $0.33 | 1,609,216.0 | -1.03% |
| 2024-10-29 | $19.53 | $19.19 | $0.3391 | 1,806,581.0 | +1.79% |
| 2024-10-28 | $19.30 | $19.01 | $0.29 | 1,700,200.0 | -1.65% |
| 2024-10-25 | $19.54 | $19.31 | $0.225 | 851,857.0 | +0.57% |
| 2024-10-24 | $19.35 | $19.12 | $0.23 | 1,276,505.0 | +0.21% |
| 2024-10-23 | $19.67 | $19.10 | $0.57 | 2,447,667.0 | -3.57% |
| 2024-10-22 | $20.12 | $19.86 | $0.265 | 1,136,389.0 | -1.04% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $20.53 | $18.97 | $1.56 | 18,708,321.0 | +6.96% |
| 2024-10 | $23.65 | $18.92 | $4.73 | 34,151,716.0 | -19.33% |
| 2024-09 | $23.82 | $19.75 | $4.07 | 39,816,433.0 | +10.86% |
| 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% |
1.66%
자본화:
|
볼륨(24시간):