Stockscreener 앱 받기
27.89
0.80%
0.22
시간 외 거래:
27.89
Star Bulk Carriers Corp 주식 (SBLK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-12 | $27.97 | $27.15 | $0.82 | 1,051,900.0 | +0.80% |
| 2026-08-11 | $28.36 | $27.29 | $1.07 | 1,451,922.0 | -2.64% |
| 2026-08-10 | $29.21 | $28.30 | $0.91 | 1,253,562.0 | -1.66% |
| 2026-08-07 | $29.08 | $28.42 | $0.66 | 1,914,864.0 | +1.08% |
| 2026-08-06 | $29.50 | $28.10 | $1.40 | 1,531,213.0 | +2.25% |
| 2026-08-05 | $28.51 | $27.82 | $0.695 | 879,401.0 | -0.92% |
| 2026-08-04 | $28.91 | $28.03 | $0.88 | 1,431,141.0 | -1.78% |
| 2026-08-03 | $29.34 | $28.45 | $0.89 | 1,426,970.0 | -0.07% |
| 2026-07-31 | $29.34 | $28.61 | $0.73 | 990,171.0 | -1.37% |
| 2026-07-30 | $29.17 | $27.69 | $1.48 | 1,933,649.0 | +6.43% |
| 2026-07-29 | $28.23 | $27.25 | $0.98 | 1,099,886.0 | -2.18% |
| 2026-07-28 | $28.06 | $26.82 | $1.24 | 1,876,179.0 | +3.32% |
| 2026-07-27 | $27.68 | $26.89 | $0.79 | 1,214,495.0 | -3.70% |
| 2026-07-24 | $28.40 | $27.25 | $1.15 | 2,162,318.0 | +3.65% |
| 2026-07-23 | $27.17 | $26.47 | $0.70 | 916,156.0 | +1.42% |
| 2026-07-22 | $26.95 | $26.57 | $0.38 | 698,262.0 | +0.34% |
| 2026-07-21 | $26.75 | $25.85 | $0.90 | 1,026,775.0 | +2.26% |
| 2026-07-20 | $26.34 | $25.27 | $1.07 | 1,341,493.0 | +4.78% |
| 2026-07-17 | $25.97 | $24.86 | $1.11 | 1,286,006.0 | -4.30% |
| 2026-07-16 | $26.77 | $25.98 | $0.795 | 799,496.0 | -1.25% |
| 2026-07-15 | $26.77 | $26.14 | $0.635 | 844,706.0 | -0.79% |
| 2026-07-14 | $27.27 | $26.37 | $0.90 | 1,016,922.0 | +0.08% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $29.50 | $27.15 | $2.35 | 11,992,873.0 | -2.99% |
| 2026-07 | $29.34 | $24.78 | $4.56 | 26,341,568.0 | +15.14% |
| 2026-06 | $28.50 | $23.86 | $4.64 | 27,195,244.0 | -8.37% |
| 2026-05 | $28.28 | $24.73 | $3.55 | 28,070,852.0 | +8.44% |
| 2026-04 | $25.42 | $23.08 | $2.34 | 17,959,556.0 | +9.40% |
| 2026-03 | $27.20 | $21.48 | $5.72 | 41,664,397.0 | -12.63% |
| 2026-02 | $26.42 | $21.80 | $4.62 | 29,270,111.0 | +14.55% |
| 2026-01 | $23.26 | $19.08 | $4.18 | 27,145,653.0 | +19.41% |
Star Bulk Carriers Corp 주식 (SBLK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $20.87 | $17.86 | $3.02 | 28,714,484.0 | -3.22% |
| 2025-11 | $19.98 | $17.75 | $2.23 | 19,405,733.0 | +5.74% |
| 2025-10 | $18.90 | $16.72 | $2.18 | 19,165,024.0 | +1.24% |
| 2025-09 | $19.99 | $18.34 | $1.65 | 23,946,505.0 | -0.32% |
| 2025-08 | $19.38 | $18.05 | $1.33 | 21,341,681.0 | +2.14% |
| 2025-07 | $19.24 | $16.91 | $2.33 | 29,950,909.0 | +5.86% |
| 2025-06 | $17.60 | $15.84 | $1.76 | 36,274,841.0 | +4.48% |
| 2025-05 | $17.09 | $14.69 | $2.40 | 24,080,793.0 | +12.01% |
| 2025-04 | $15.80 | $12.06 | $3.74 | 33,174,231.0 | -5.27% |
| 2025-03 | $17.34 | $15.18 | $2.16 | 44,723,386.0 | -0.45% |
| 2025-02 | $17.00 | $14.74 | $2.26 | 46,618,522.0 | +1.69% |
| 2025-01 | $15.71 | $14.30 | $1.41 | 35,066,354.0 | +2.81% |
Star Bulk Carriers Corp 주식 (SBLK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.40 | $14.56 | $2.84 | 46,991,789.0 | -15.13% |
| 2024-11 | $20.53 | $17.18 | $3.35 | 35,640,744.0 | -9.37% |
| 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% |
3.02%
자본화:
|
볼륨(24시간):