Stockscreener 앱 받기
15.35
4.06%
-0.65
시간 외 거래:
15.37
0.02
+0.13%
Star Bulk Carriers Corp 주식 (SBLK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $16.09 | $15.34 | $0.7469 | 3,463,436.0 | -4.06% |
| 2025-02-20 | $16.05 | $15.10 | $0.95 | 4,952,680.0 | +6.95% |
| 2025-02-19 | $15.79 | $14.74 | $1.05 | 7,885,578.0 | -8.72% |
| 2025-02-18 | $17.00 | $16.29 | $0.71 | 3,157,482.0 | +1.80% |
| 2025-02-14 | $16.25 | $15.90 | $0.35 | 2,509,349.0 | +0.63% |
| 2025-02-13 | $16.05 | $15.70 | $0.345 | 1,684,012.0 | +1.78% |
| 2025-02-12 | $15.79 | $15.39 | $0.40 | 1,745,492.0 | +0.58% |
| 2025-02-11 | $15.76 | $15.47 | $0.29 | 1,426,703.0 | -0.19% |
| 2025-02-10 | $15.68 | $15.41 | $0.272 | 1,198,016.0 | +1.82% |
| 2025-02-07 | $15.62 | $15.28 | $0.34 | 1,259,387.0 | -0.19% |
| 2025-02-06 | $15.84 | $15.37 | $0.475 | 1,170,342.0 | -1.47% |
| 2025-02-05 | $15.77 | $15.55 | $0.22 | 1,405,105.0 | -0.38% |
| 2025-02-04 | $15.93 | $15.32 | $0.61 | 1,587,155.0 | +3.49% |
| 2025-02-03 | $15.37 | $14.80 | $0.5664 | 1,197,307.0 | -1.30% |
| 2025-01-31 | $15.70 | $15.34 | $0.365 | 1,374,859.0 | -1.22% |
| 2025-01-30 | $15.71 | $15.12 | $0.595 | 1,550,622.0 | +1.90% |
| 2025-01-29 | $15.27 | $14.91 | $0.36 | 1,247,292.0 | +2.48% |
| 2025-01-28 | $15.09 | $14.79 | $0.30 | 938,311.0 | +0.20% |
| 2025-01-27 | $15.06 | $14.63 | $0.4246 | 1,269,281.0 | +0.41% |
| 2025-01-24 | $14.94 | $14.65 | $0.291 | 1,364,453.0 | -0.20% |
| 2025-01-23 | $14.89 | $14.30 | $0.59 | 1,803,343.0 | +3.41% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $17.00 | $14.74 | $2.26 | 38,105,480.0 | -0.13% |
| 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% |
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% |
2.78%
자본화:
|
볼륨(24시간):